Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.44 | 11.69 | 11.30 | 11.66 | 10,145 | +0.41(+3.64%) |
Apr 29, 2019 | 11.25 | 11.60 | 11.25 | 11.25 | 6,081 | -0.07(-0.62%) |
Apr 26, 2019 | 11.69 | 11.69 | 11.25 | 11.32 | 17,300 | -0.20(-1.74%) |
Apr 25, 2019 | 11.41 | 11.70 | 11.30 | 11.52 | 11,330 | -0.18(-1.54%) |
Apr 24, 2019 | 11.45 | 11.70 | 11.25 | 11.70 | 45,475 | +0.46(+4.09%) |
Apr 23, 2019 | 11.05 | 11.64 | 10.56 | 11.24 | 117,980 | +0.19(+1.72%) |
Apr 22, 2019 | 11.13 | 11.35 | 11.05 | 11.05 | 11,454 | -0.30(-2.64%) |
Apr 18, 2019 | 11.07 | 11.42 | 11.07 | 11.35 | 8,100 | +0.27(+2.44%) |
Apr 17, 2019 | 11.32 | 11.69 | 11.08 | 11.08 | 29,853 | -0.42(-3.65%) |
Apr 16, 2019 | 11.40 | 11.50 | 11.29 | 11.50 | 9,756 | +0.37(+3.28%) |
Apr 15, 2019 | 11.45 | 11.50 | 11.13 | 11.13 | 2,688 | -0.46(-3.93%) |
Apr 12, 2019 | 11.63 | 11.63 | 10.94 | 11.59 | 10,900 | -0.01(-0.09%) |
Apr 11, 2019 | 11.23 | 11.64 | 10.64 | 11.60 | 20,072 | +0.70(+6.42%) |
Apr 10, 2019 | 11.40 | 11.70 | 10.90 | 10.90 | 10,216 | -0.65(-5.63%) |
Apr 09, 2019 | 11.44 | 11.70 | 11.35 | 11.55 | 9,066 | -0.42(-3.51%) |
Apr 08, 2019 | 11.27 | 11.97 | 11.25 | 11.97 | 11,009 | +0.42(+3.64%) |
Apr 05, 2019 | 11.80 | 11.95 | 11.22 | 11.55 | 5,700 | -0.34(-2.86%) |
Apr 04, 2019 | 11.17 | 11.89 | 10.92 | 11.89 | 15,304 | +0.58(+5.13%) |
Apr 03, 2019 | 11.97 | 11.97 | 10.50 | 11.31 | 16,304 | -0.66(-5.51%) |
Apr 02, 2019 | 11.86 | 11.97 | 11.74 | 11.97 | 5,606 | +0.01(+0.08%) |
Apr 01, 2019 | 11.96 | 11.97 | 11.96 | 11.96 | 1,252 | -0.01(-0.08%) |
Mar 29, 2019 | 11.74 | 11.97 | 11.74 | 11.97 | 9,400 | +0.00(+0.00%) |
Mar 28, 2019 | 11.97 | 11.97 | 11.95 | 11.97 | 816 | +0.02(+0.17%) |
Mar 27, 2019 | 11.97 | 11.97 | 11.75 | 11.95 | 7,384 | -0.02(-0.17%) |
Mar 26, 2019 | 11.97 | 11.97 | 11.87 | 11.97 | 5,883 | +0.00(+0.00%) |
Mar 25, 2019 | 11.84 | 11.98 | 11.50 | 11.97 | 19,549 | +0.01(+0.08%) |
Mar 22, 2019 | 11.48 | 12.02 | 11.41 | 11.96 | 7,000 | +0.45(+3.91%) |
Mar 21, 2019 | 11.40 | 12.09 | 11.22 | 11.51 | 13,423 | +0.11(+0.96%) |
Mar 20, 2019 | 11.39 | 11.41 | 10.72 | 11.40 | 6,742 | +0.13(+1.15%) |
Mar 19, 2019 | 10.88 | 11.40 | 10.67 | 11.27 | 22,705 | +0.16(+1.44%) |
Mar 18, 2019 | 10.87 | 11.92 | 10.60 | 11.11 | 30,576 | +0.21(+1.93%) |
Mar 15, 2019 | 10.66 | 12.40 | 10.66 | 10.90 | 25,500 | +0.01(+0.09%) |
Mar 14, 2019 | 12.30 | 12.46 | 10.15 | 10.89 | 41,533 | -1.64(-13.09%) |
Mar 13, 2019 | 11.95 | 12.80 | 11.90 | 12.53 | 32,460 | +0.28(+2.29%) |
Mar 12, 2019 | 12.35 | 12.96 | 11.81 | 12.25 | 18,090 | -0.04(-0.33%) |
Mar 11, 2019 | 11.80 | 12.49 | 11.73 | 12.29 | 33,258 | +0.70(+6.04%) |
Mar 08, 2019 | 11.28 | 11.75 | 11.27 | 11.59 | 8,700 | +0.04(+0.35%) |
Mar 07, 2019 | 11.75 | 11.77 | 11.25 | 11.55 | 5,692 | +0.29(+2.58%) |
Mar 06, 2019 | 11.25 | 11.62 | 10.93 | 11.26 | 11,034 | -0.05(-0.44%) |
Mar 05, 2019 | 12.00 | 12.12 | 11.13 | 11.31 | 23,738 | -0.69(-5.75%) |
Mar 04, 2019 | 11.50 | 12.27 | 11.00 | 12.00 | 34,919 | +0.51(+4.44%) |
Mar 01, 2019 | 10.92 | 11.50 | 10.51 | 11.49 | 15,200 | +0.67(+6.19%) |
Feb 28, 2019 | 10.80 | 10.95 | 10.34 | 10.82 | 12,782 | +0.12(+1.12%) |
Feb 27, 2019 | 10.95 | 10.95 | 10.65 | 10.70 | 1,718 | -0.13(-1.20%) |
Feb 26, 2019 | 10.55 | 10.95 | 10.07 | 10.83 | 9,375 | -0.05(-0.46%) |
Feb 25, 2019 | 10.88 | 10.88 | 10.51 | 10.88 | 6,469 | +0.13(+1.21%) |
Feb 22, 2019 | 10.20 | 10.75 | 10.20 | 10.75 | 4,900 | +0.44(+4.27%) |
Feb 21, 2019 | 10.11 | 10.75 | 10.11 | 10.31 | 7,098 | +0.25(+2.49%) |
Feb 20, 2019 | 9.460 | 10.20 | 9.460 | 10.06 | 9,088 | +0.57(+6.01%) |
Feb 19, 2019 | 9.860 | 10.15 | 9.490 | 9.490 | 5,555 | -1.06(-10.05%) |
Feb 15, 2019 | 10.97 | 11.00 | 9.950 | 10.55 | 7,000 | -0.14(-1.31%) |
Feb 14, 2019 | 8.900 | 10.87 | 8.900 | 10.69 | 71,754 | +1.79(+20.11%) |
Feb 13, 2019 | 9.200 | 9.200 | 8.850 | 8.900 | 2,643 | -0.15(-1.66%) |
Feb 12, 2019 | 9.023 | 9.050 | 8.894 | 9.050 | 1,067 | +0.00(+0.00%) |
Feb 11, 2019 | 8.850 | 9.050 | 8.850 | 9.050 | 1,999 | +0.03(+0.33%) |
Feb 08, 2019 | 9.200 | 9.200 | 8.910 | 9.020 | 1,500 | +0.17(+1.92%) |
Feb 07, 2019 | 8.850 | 9.170 | 8.850 | 8.850 | 1,878 | -0.15(-1.67%) |
Feb 06, 2019 | 9.000 | 9.000 | 9.000 | 163 | +0.00(+0.00%) | |
Feb 05, 2019 | 9.041 | 9.041 | 8.894 | 9.000 | 1,516 | -0.24(-2.60%) |
Feb 04, 2019 | 9.250 | 9.250 | 9.045 | 9.240 | 3,053 | +0.07(+0.76%) |