Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.09 | 11.19 | 10.78 | 10.99 | 650,024 | -0.15(-1.32%) |
Apr 29, 2019 | 10.96 | 11.22 | 10.88 | 11.14 | 941,793 | +0.22(+2.02%) |
Apr 26, 2019 | 10.10 | 10.92 | 10.03 | 10.91 | 1,457,708 | +0.97(+9.78%) |
Apr 25, 2019 | 10.15 | 10.24 | 9.818 | 9.943 | 828,944 | -0.23(-2.24%) |
Apr 24, 2019 | 10.08 | 10.34 | 9.971 | 10.17 | 779,422 | +0.14(+1.39%) |
Apr 23, 2019 | 9.943 | 10.13 | 9.619 | 10.03 | 1,916,554 | +0.13(+1.26%) |
Apr 22, 2019 | 10.69 | 10.69 | 9.899 | 9.906 | 1,774,607 | -0.78(-7.31%) |
Apr 18, 2019 | 10.97 | 11.04 | 9.604 | 10.69 | 2,025,938 | -0.34(-3.07%) |
Apr 17, 2019 | 11.08 | 11.17 | 10.95 | 11.03 | 624,374 | +0.01(+0.07%) |
Apr 16, 2019 | 10.73 | 11.07 | 10.61 | 11.02 | 630,049 | +0.19(+1.77%) |
Apr 15, 2019 | 10.92 | 10.93 | 10.64 | 10.83 | 471,889 | -0.04(-0.41%) |
Apr 12, 2019 | 11.12 | 11.19 | 10.78 | 10.87 | 676,036 | -0.16(-1.47%) |
Apr 11, 2019 | 10.86 | 11.18 | 10.72 | 11.03 | 843,916 | +0.19(+1.77%) |
Apr 10, 2019 | 10.58 | 10.86 | 10.50 | 10.84 | 427,732 | +0.27(+2.58%) |
Apr 09, 2019 | 10.78 | 10.84 | 10.55 | 10.57 | 722,673 | -0.35(-3.17%) |
Apr 08, 2019 | 10.77 | 10.93 | 10.63 | 10.91 | 830,023 | +0.25(+2.35%) |
Apr 05, 2019 | 10.66 | 10.78 | 10.50 | 10.66 | 659,743 | +0.05(+0.49%) |
Apr 04, 2019 | 10.16 | 10.68 | 10.11 | 10.61 | 1,004,485 | +0.49(+4.88%) |
Apr 03, 2019 | 10.05 | 10.24 | 9.987 | 10.12 | 733,777 | +0.13(+1.25%) |
Apr 02, 2019 | 10.30 | 10.34 | 9.972 | 9.994 | 1,104,858 | -0.29(-2.86%) |
Apr 01, 2019 | 10.24 | 10.56 | 10.17 | 10.29 | 1,348,452 | +0.04(+0.43%) |
Mar 29, 2019 | 10.50 | 10.61 | 10.14 | 10.24 | 816,431 | -0.22(-2.11%) |
Mar 28, 2019 | 10.52 | 10.67 | 10.23 | 10.47 | 642,884 | +0.02(+0.21%) |
Mar 27, 2019 | 10.19 | 10.56 | 10.13 | 10.44 | 897,264 | +0.29(+2.83%) |
Mar 26, 2019 | 9.987 | 10.30 | 9.987 | 10.16 | 797,073 | +0.12(+1.17%) |
Mar 25, 2019 | 9.781 | 10.34 | 9.781 | 10.04 | 1,109,412 | +0.27(+2.79%) |
Mar 22, 2019 | 10.20 | 10.30 | 9.759 | 9.766 | 830,551 | -0.57(-5.49%) |
Mar 21, 2019 | 9.869 | 10.40 | 9.844 | 10.33 | 1,423,454 | +0.46(+4.70%) |
Mar 20, 2019 | 9.795 | 9.932 | 9.390 | 9.869 | 1,571,134 | +0.26(+2.68%) |
Mar 19, 2019 | 9.597 | 9.899 | 9.361 | 9.611 | 1,586,580 | -0.29(-2.90%) |
Mar 18, 2019 | 9.943 | 10.10 | 9.884 | 9.899 | 950,011 | -0.04(-0.44%) |
Mar 15, 2019 | 9.516 | 9.994 | 9.324 | 9.943 | 1,641,144 | +0.55(+5.80%) |
Mar 14, 2019 | 9.648 | 9.714 | 9.331 | 9.398 | 1,015,185 | -0.24(-2.50%) |
Mar 13, 2019 | 10.07 | 10.24 | 9.624 | 9.638 | 1,745,046 | -0.25(-2.50%) |
Mar 12, 2019 | 9.842 | 9.973 | 9.409 | 9.886 | 1,058,162 | +0.15(+1.57%) |
Mar 11, 2019 | 9.274 | 9.871 | 9.194 | 9.733 | 1,439,181 | +0.33(+3.48%) |
Mar 08, 2019 | 8.910 | 9.762 | 8.554 | 9.405 | 2,808,058 | +0.04(+0.39%) |
Mar 07, 2019 | 9.369 | 9.617 | 9.260 | 9.369 | 1,496,314 | +0.07(+0.70%) |
Mar 06, 2019 | 9.267 | 9.573 | 9.153 | 9.304 | 1,243,452 | -0.20(-2.07%) |
Mar 05, 2019 | 9.238 | 9.595 | 9.180 | 9.500 | 841,427 | +0.36(+3.90%) |
Mar 04, 2019 | 9.442 | 9.558 | 9.049 | 9.143 | 1,548,185 | -0.33(-3.46%) |
Mar 01, 2019 | 9.289 | 9.624 | 9.282 | 9.471 | 1,625,877 | +0.08(+0.85%) |
Feb 28, 2019 | 10.26 | 10.33 | 9.049 | 9.391 | 4,305,645 | -1.00(-9.66%) |
Feb 27, 2019 | 10.61 | 10.98 | 10.26 | 10.40 | 2,038,047 | -0.27(-2.53%) |
Feb 26, 2019 | 10.93 | 10.93 | 10.64 | 10.66 | 872,610 | -0.25(-2.33%) |
Feb 25, 2019 | 10.96 | 11.15 | 10.68 | 10.92 | 1,308,176 | +0.07(+0.67%) |
Feb 22, 2019 | 10.83 | 10.93 | 10.67 | 10.85 | 1,060,474 | -0.02(-0.20%) |
Feb 21, 2019 | 11.13 | 11.33 | 10.83 | 10.87 | 962,020 | -0.23(-2.03%) |
Feb 20, 2019 | 11.15 | 11.27 | 10.98 | 11.09 | 1,132,612 | -0.04(-0.39%) |
Feb 19, 2019 | 10.96 | 11.31 | 10.83 | 11.14 | 1,154,289 | +0.15(+1.32%) |
Feb 15, 2019 | 10.99 | 11.32 | 10.67 | 10.99 | 1,032,039 | -0.09(-0.85%) |
Feb 14, 2019 | 10.91 | 11.27 | 10.66 | 11.09 | 1,377,764 | +0.14(+1.26%) |
Feb 13, 2019 | 10.29 | 11.04 | 10.29 | 10.95 | 1,325,074 | +0.68(+6.59%) |
Feb 12, 2019 | 10.06 | 10.44 | 9.966 | 10.27 | 858,102 | +0.31(+3.07%) |
Feb 11, 2019 | 10.08 | 10.20 | 9.777 | 9.966 | 894,907 | -0.01(-0.07%) |
Feb 08, 2019 | 9.835 | 10.15 | 9.762 | 9.973 | 1,057,589 | -0.01(-0.07%) |
Feb 07, 2019 | 10.23 | 10.29 | 9.733 | 9.981 | 1,236,517 | -0.25(-2.49%) |
Feb 06, 2019 | 10.32 | 10.60 | 10.17 | 10.24 | 1,123,197 | -0.04(-0.35%) |
Feb 05, 2019 | 10.53 | 10.66 | 10.24 | 10.27 | 797,177 | -0.15(-1.40%) |
Feb 04, 2019 | 10.30 | 10.62 | 10.19 | 10.42 | 740,628 | +0.10(+0.99%) |