Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.49 | 10.83 | 9.530 | 9.720 | 170,628 | -0.77(-7.34%) |
Apr 29, 2019 | 10.91 | 11.43 | 10.42 | 10.49 | 105,777 | -0.39(-3.58%) |
Apr 26, 2019 | 10.74 | 10.97 | 10.64 | 10.88 | 53,200 | +0.19(+1.78%) |
Apr 25, 2019 | 10.76 | 10.78 | 10.41 | 10.69 | 46,418 | -0.09(-0.83%) |
Apr 24, 2019 | 11.08 | 11.08 | 10.54 | 10.78 | 42,737 | -0.22(-2.00%) |
Apr 23, 2019 | 10.97 | 11.16 | 10.77 | 11.00 | 62,118 | +0.10(+0.92%) |
Apr 22, 2019 | 11.17 | 11.33 | 10.76 | 10.90 | 46,567 | -0.33(-2.94%) |
Apr 18, 2019 | 10.88 | 11.35 | 10.35 | 11.23 | 68,100 | +0.33(+3.03%) |
Apr 17, 2019 | 12.25 | 12.25 | 10.75 | 10.90 | 130,907 | -1.33(-10.87%) |
Apr 16, 2019 | 12.63 | 12.75 | 12.19 | 12.23 | 41,444 | -0.29(-2.32%) |
Apr 15, 2019 | 12.81 | 13.12 | 12.06 | 12.52 | 37,673 | -0.30(-2.34%) |
Apr 12, 2019 | 13.14 | 13.44 | 12.76 | 12.82 | 40,200 | -0.22(-1.69%) |
Apr 11, 2019 | 13.40 | 13.66 | 12.88 | 13.04 | 62,632 | -0.34(-2.54%) |
Apr 10, 2019 | 12.69 | 13.41 | 12.69 | 13.38 | 65,284 | +0.75(+5.94%) |
Apr 09, 2019 | 12.74 | 13.00 | 12.60 | 12.63 | 46,007 | -0.18(-1.41%) |
Apr 08, 2019 | 12.49 | 13.07 | 12.28 | 12.81 | 71,477 | +0.30(+2.40%) |
Apr 05, 2019 | 12.09 | 12.58 | 11.92 | 12.51 | 143,800 | +0.44(+3.65%) |
Apr 04, 2019 | 11.99 | 12.27 | 11.89 | 12.07 | 37,214 | +0.10(+0.84%) |
Apr 03, 2019 | 11.91 | 12.10 | 11.81 | 11.97 | 46,704 | +0.17(+1.44%) |
Apr 02, 2019 | 11.76 | 12.00 | 11.55 | 11.80 | 82,798 | -0.09(-0.76%) |
Apr 01, 2019 | 12.61 | 12.68 | 11.81 | 11.89 | 102,323 | -0.60(-4.80%) |
Mar 29, 2019 | 11.98 | 12.65 | 11.84 | 12.49 | 194,600 | +0.59(+4.96%) |
Mar 28, 2019 | 11.45 | 11.98 | 11.39 | 11.90 | 37,946 | +0.46(+4.02%) |
Mar 27, 2019 | 11.54 | 11.62 | 11.12 | 11.44 | 53,200 | -0.10(-0.87%) |
Mar 26, 2019 | 11.40 | 11.84 | 11.21 | 11.54 | 84,333 | +0.31(+2.76%) |
Mar 25, 2019 | 11.19 | 11.48 | 11.02 | 11.23 | 70,316 | +0.04(+0.36%) |
Mar 22, 2019 | 11.70 | 11.89 | 10.99 | 11.19 | 87,600 | -0.67(-5.65%) |
Mar 21, 2019 | 11.48 | 12.00 | 11.41 | 11.86 | 62,585 | +0.31(+2.68%) |
Mar 20, 2019 | 11.58 | 12.18 | 11.25 | 11.55 | 64,261 | -0.02(-0.17%) |
Mar 19, 2019 | 11.91 | 12.09 | 11.42 | 11.57 | 110,823 | -0.19(-1.62%) |
Mar 18, 2019 | 12.04 | 12.60 | 11.76 | 11.76 | 166,585 | +0.09(+0.77%) |
Mar 15, 2019 | 11.52 | 11.98 | 11.52 | 11.67 | 177,900 | +0.24(+2.10%) |
Mar 14, 2019 | 12.28 | 12.49 | 11.43 | 11.43 | 114,037 | -0.80(-6.54%) |
Mar 13, 2019 | 12.60 | 12.70 | 12.18 | 12.23 | 285,788 | -0.19(-1.53%) |
Mar 12, 2019 | 12.23 | 12.54 | 12.02 | 12.42 | 197,365 | +0.29(+2.39%) |
Mar 11, 2019 | 11.78 | 12.45 | 11.37 | 12.13 | 128,129 | +0.45(+3.85%) |
Mar 08, 2019 | 11.66 | 11.79 | 11.37 | 11.68 | 42,300 | +0.01(+0.09%) |
Mar 07, 2019 | 11.16 | 11.96 | 10.61 | 11.67 | 66,145 | +0.49(+4.38%) |
Mar 06, 2019 | 11.99 | 12.39 | 10.91 | 11.18 | 102,979 | -0.84(-6.99%) |
Mar 05, 2019 | 12.04 | 12.44 | 11.84 | 12.02 | 79,363 | +0.02(+0.17%) |
Mar 04, 2019 | 12.01 | 12.25 | 11.54 | 12.00 | 52,061 | +0.04(+0.33%) |
Mar 01, 2019 | 11.85 | 12.35 | 11.58 | 11.96 | 111,200 | +0.17(+1.44%) |
Feb 28, 2019 | 11.55 | 12.00 | 11.08 | 11.79 | 133,049 | +0.25(+2.17%) |
Feb 27, 2019 | 11.63 | 12.08 | 11.42 | 11.54 | 143,850 | -0.12(-1.03%) |
Feb 26, 2019 | 11.74 | 12.16 | 11.55 | 11.66 | 159,956 | -0.10(-0.85%) |
Feb 25, 2019 | 11.88 | 12.18 | 11.70 | 11.76 | 159,602 | +0.11(+0.94%) |
Feb 22, 2019 | 12.00 | 12.01 | 11.60 | 11.65 | 149,400 | -0.34(-2.84%) |
Feb 21, 2019 | 11.57 | 12.04 | 11.33 | 11.99 | 35,645 | +0.39(+3.36%) |
Feb 20, 2019 | 11.21 | 11.70 | 11.21 | 11.60 | 35,612 | +0.39(+3.48%) |
Feb 19, 2019 | 11.79 | 12.00 | 11.15 | 11.21 | 58,787 | -0.68(-5.72%) |
Feb 15, 2019 | 10.83 | 11.98 | 10.39 | 11.89 | 95,700 | +1.14(+10.60%) |
Feb 14, 2019 | 10.99 | 11.75 | 10.66 | 10.75 | 70,402 | -0.41(-3.67%) |
Feb 13, 2019 | 10.51 | 11.26 | 10.43 | 11.16 | 60,674 | +0.75(+7.20%) |
Feb 12, 2019 | 10.56 | 10.84 | 10.26 | 10.41 | 49,993 | -0.03(-0.29%) |
Feb 11, 2019 | 10.93 | 10.93 | 10.31 | 10.44 | 32,558 | -0.37(-3.42%) |
Feb 08, 2019 | 10.06 | 10.99 | 10.06 | 10.81 | 85,600 | +0.69(+6.82%) |
Feb 07, 2019 | 10.04 | 10.17 | 9.620 | 10.12 | 36,577 | -0.02(-0.20%) |
Feb 06, 2019 | 10.03 | 10.29 | 9.930 | 10.14 | 36,208 | +0.06(+0.60%) |
Feb 05, 2019 | 9.850 | 10.21 | 9.750 | 10.08 | 35,517 | +0.30(+3.07%) |
Feb 04, 2019 | 10.43 | 10.43 | 9.670 | 9.780 | 62,886 | -0.64(-6.14%) |