Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.32 | 10.43 | 9.700 | 9.760 | 585,244 | -0.59(-5.70%) |
Apr 29, 2019 | 10.58 | 10.70 | 10.30 | 10.35 | 245,834 | -0.20(-1.90%) |
Apr 26, 2019 | 10.80 | 10.92 | 10.44 | 10.55 | 351,500 | -0.24(-2.22%) |
Apr 25, 2019 | 10.56 | 11.00 | 10.50 | 10.79 | 467,215 | +0.20(+1.89%) |
Apr 24, 2019 | 10.98 | 11.04 | 10.47 | 10.59 | 357,767 | -0.37(-3.38%) |
Apr 23, 2019 | 10.96 | 11.09 | 10.73 | 10.96 | 627,823 | +0.01(+0.09%) |
Apr 22, 2019 | 10.94 | 11.03 | 10.59 | 10.95 | 474,469 | -0.05(-0.45%) |
Apr 18, 2019 | 11.10 | 11.10 | 10.08 | 11.00 | 2,378,700 | -0.20(-1.79%) |
Apr 17, 2019 | 11.14 | 11.34 | 10.99 | 11.20 | 273,143 | +0.13(+1.17%) |
Apr 16, 2019 | 11.00 | 11.12 | 10.87 | 11.07 | 364,889 | +0.07(+0.64%) |
Apr 15, 2019 | 11.18 | 11.20 | 10.97 | 11.00 | 189,540 | -0.20(-1.79%) |
Apr 12, 2019 | 11.18 | 11.29 | 10.78 | 11.20 | 276,400 | +0.09(+0.81%) |
Apr 11, 2019 | 11.38 | 11.38 | 11.10 | 11.11 | 375,851 | -0.29(-2.54%) |
Apr 10, 2019 | 11.50 | 11.91 | 11.37 | 11.40 | 318,053 | -0.09(-0.78%) |
Apr 09, 2019 | 11.72 | 11.79 | 11.31 | 11.49 | 561,838 | -0.32(-2.71%) |
Apr 08, 2019 | 11.98 | 12.37 | 11.65 | 11.81 | 238,590 | -0.18(-1.50%) |
Apr 05, 2019 | 12.44 | 12.56 | 11.85 | 11.99 | 360,200 | -0.46(-3.69%) |
Apr 04, 2019 | 12.56 | 12.78 | 12.40 | 12.45 | 232,263 | -0.11(-0.88%) |
Apr 03, 2019 | 12.30 | 12.80 | 12.29 | 12.56 | 292,333 | +0.31(+2.53%) |
Apr 02, 2019 | 12.54 | 12.90 | 12.23 | 12.25 | 414,323 | -0.30(-2.39%) |
Apr 01, 2019 | 12.36 | 12.82 | 12.30 | 12.55 | 502,556 | +0.26(+2.12%) |
Mar 29, 2019 | 12.02 | 12.37 | 11.99 | 12.29 | 836,900 | +0.30(+2.50%) |
Mar 28, 2019 | 11.90 | 12.27 | 11.80 | 11.99 | 689,450 | +0.06(+0.50%) |
Mar 27, 2019 | 12.11 | 12.24 | 11.57 | 11.93 | 725,816 | -0.19(-1.57%) |
Mar 26, 2019 | 12.62 | 12.74 | 12.06 | 12.12 | 474,459 | -0.43(-3.43%) |
Mar 25, 2019 | 12.30 | 12.64 | 12.28 | 12.55 | 353,341 | +0.22(+1.78%) |
Mar 22, 2019 | 12.69 | 12.99 | 11.88 | 12.33 | 776,300 | -0.46(-3.60%) |
Mar 21, 2019 | 12.63 | 13.11 | 12.63 | 12.79 | 376,891 | +0.00(+0.00%) |
Mar 20, 2019 | 13.45 | 13.63 | 12.31 | 12.79 | 1,315,282 | -1.07(-7.72%) |
Mar 19, 2019 | 13.84 | 14.24 | 13.62 | 13.86 | 692,751 | +0.05(+0.36%) |
Mar 18, 2019 | 14.05 | 14.05 | 13.57 | 13.81 | 636,523 | -0.05(-0.36%) |
Mar 15, 2019 | 14.25 | 14.25 | 13.61 | 13.86 | 2,773,300 | -0.09(-0.65%) |
Mar 14, 2019 | 14.51 | 14.77 | 13.88 | 13.95 | 1,839,157 | -0.20(-1.41%) |
Mar 13, 2019 | 13.50 | 14.15 | 13.47 | 14.15 | 1,094,368 | +0.65(+4.81%) |
Mar 12, 2019 | 12.73 | 13.52 | 12.56 | 13.50 | 693,683 | +0.75(+5.88%) |
Mar 11, 2019 | 11.28 | 13.26 | 11.28 | 12.75 | 1,650,630 | +1.57(+14.04%) |
Mar 08, 2019 | 10.60 | 11.33 | 10.60 | 11.18 | 1,808,100 | +0.16(+1.45%) |
Mar 07, 2019 | 11.43 | 11.55 | 10.96 | 11.02 | 236,339 | -0.41(-3.59%) |
Mar 06, 2019 | 11.14 | 11.50 | 11.06 | 11.43 | 274,378 | +0.34(+3.07%) |
Mar 05, 2019 | 10.98 | 11.25 | 10.80 | 11.09 | 214,667 | +0.12(+1.09%) |
Mar 04, 2019 | 10.83 | 11.30 | 10.83 | 10.97 | 446,903 | +0.18(+1.67%) |
Mar 01, 2019 | 10.74 | 10.81 | 10.48 | 10.79 | 125,400 | +0.13(+1.22%) |
Feb 28, 2019 | 10.63 | 10.72 | 10.54 | 10.66 | 162,362 | -0.01(-0.09%) |
Feb 27, 2019 | 10.44 | 10.72 | 10.29 | 10.67 | 150,647 | +0.19(+1.81%) |
Feb 26, 2019 | 10.92 | 10.99 | 10.01 | 10.48 | 380,264 | -0.51(-4.64%) |
Feb 25, 2019 | 11.04 | 11.14 | 10.55 | 10.99 | 334,312 | -0.10(-0.90%) |
Feb 22, 2019 | 10.98 | 11.33 | 10.78 | 11.09 | 261,000 | +0.10(+0.91%) |
Feb 21, 2019 | 11.49 | 11.55 | 10.74 | 10.99 | 337,042 | -0.51(-4.43%) |
Feb 20, 2019 | 11.54 | 11.65 | 11.40 | 11.50 | 144,337 | -0.04(-0.35%) |
Feb 19, 2019 | 11.79 | 11.87 | 11.50 | 11.54 | 114,297 | -0.26(-2.20%) |
Feb 15, 2019 | 12.05 | 12.10 | 11.75 | 11.80 | 119,800 | -0.25(-2.07%) |
Feb 14, 2019 | 12.04 | 12.28 | 11.99 | 12.05 | 118,923 | -0.06(-0.50%) |
Feb 13, 2019 | 11.96 | 12.22 | 11.83 | 12.11 | 123,636 | +0.23(+1.94%) |
Feb 12, 2019 | 12.19 | 12.28 | 11.81 | 11.88 | 180,942 | -0.18(-1.49%) |
Feb 11, 2019 | 12.11 | 12.37 | 12.01 | 12.06 | 210,467 | -0.14(-1.15%) |
Feb 08, 2019 | 11.70 | 12.29 | 11.70 | 12.20 | 506,600 | +0.51(+4.36%) |
Feb 07, 2019 | 12.10 | 12.14 | 11.37 | 11.69 | 402,725 | -0.71(-5.73%) |
Feb 06, 2019 | 11.85 | 12.49 | 11.81 | 12.40 | 346,176 | +0.57(+4.82%) |
Feb 05, 2019 | 12.12 | 12.18 | 11.61 | 11.83 | 194,411 | -0.29(-2.39%) |
Feb 04, 2019 | 12.25 | 12.36 | 12.07 | 12.12 | 83,377 | -0.08(-0.66%) |