Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.00 | 10.01 | 9.710 | 9.990 | 146,945 | -0.03(-0.30%) |
Apr 29, 2019 | 9.780 | 10.10 | 9.630 | 10.02 | 116,753 | +0.22(+2.24%) |
Apr 26, 2019 | 9.500 | 9.890 | 9.500 | 9.800 | 121,400 | +0.26(+2.73%) |
Apr 25, 2019 | 9.900 | 10.06 | 9.470 | 9.540 | 132,812 | -0.36(-3.64%) |
Apr 24, 2019 | 9.850 | 10.10 | 9.770 | 9.900 | 122,128 | +0.05(+0.51%) |
Apr 23, 2019 | 9.550 | 10.04 | 9.470 | 9.850 | 228,846 | +0.28(+2.93%) |
Apr 22, 2019 | 9.690 | 9.780 | 9.520 | 9.570 | 165,648 | -0.06(-0.62%) |
Apr 18, 2019 | 9.790 | 9.830 | 9.530 | 9.630 | 200,300 | -0.24(-2.43%) |
Apr 17, 2019 | 10.34 | 10.38 | 9.700 | 9.870 | 225,963 | -0.39(-3.80%) |
Apr 16, 2019 | 10.25 | 10.29 | 10.01 | 10.26 | 173,641 | +0.05(+0.49%) |
Apr 15, 2019 | 10.41 | 10.49 | 10.12 | 10.21 | 184,173 | -0.21(-2.02%) |
Apr 12, 2019 | 10.47 | 10.49 | 10.33 | 10.42 | 104,600 | +0.03(+0.29%) |
Apr 11, 2019 | 10.37 | 10.43 | 10.35 | 10.39 | 114,491 | +0.00(+0.00%) |
Apr 10, 2019 | 10.36 | 10.49 | 10.35 | 10.39 | 118,825 | +0.04(+0.39%) |
Apr 09, 2019 | 10.32 | 10.49 | 10.32 | 10.35 | 191,310 | -0.03(-0.29%) |
Apr 08, 2019 | 10.33 | 10.45 | 10.15 | 10.38 | 127,811 | +0.02(+0.19%) |
Apr 05, 2019 | 10.42 | 10.52 | 10.30 | 10.36 | 170,200 | -0.01(-0.10%) |
Apr 04, 2019 | 10.66 | 10.83 | 10.26 | 10.37 | 375,059 | -0.32(-2.99%) |
Apr 03, 2019 | 10.56 | 10.91 | 10.42 | 10.69 | 254,968 | +0.29(+2.79%) |
Apr 02, 2019 | 10.34 | 10.43 | 10.28 | 10.40 | 207,456 | +0.05(+0.48%) |
Apr 01, 2019 | 10.58 | 10.62 | 10.26 | 10.35 | 369,150 | -0.10(-0.96%) |
Mar 29, 2019 | 10.49 | 10.59 | 10.31 | 10.45 | 269,500 | +0.04(+0.38%) |
Mar 28, 2019 | 10.43 | 10.69 | 10.37 | 10.41 | 101,328 | +0.00(+0.00%) |
Mar 27, 2019 | 10.67 | 10.67 | 10.28 | 10.41 | 138,555 | -0.28(-2.62%) |
Mar 26, 2019 | 10.54 | 10.80 | 10.47 | 10.69 | 277,305 | +0.29(+2.79%) |
Mar 25, 2019 | 10.71 | 10.86 | 10.28 | 10.40 | 499,602 | -0.34(-3.17%) |
Mar 22, 2019 | 11.36 | 11.42 | 10.73 | 10.74 | 442,600 | -0.65(-5.71%) |
Mar 21, 2019 | 11.12 | 11.41 | 11.00 | 11.39 | 511,685 | +0.23(+2.06%) |
Mar 20, 2019 | 11.03 | 11.28 | 10.99 | 11.16 | 325,873 | +0.14(+1.27%) |
Mar 19, 2019 | 11.31 | 11.31 | 10.99 | 11.02 | 487,706 | -0.24(-2.13%) |
Mar 18, 2019 | 11.26 | 11.39 | 11.06 | 11.26 | 292,717 | +0.01(+0.09%) |
Mar 15, 2019 | 11.12 | 11.52 | 11.04 | 11.25 | 356,200 | +0.16(+1.44%) |
Mar 14, 2019 | 11.50 | 12.10 | 11.02 | 11.09 | 1,149,037 | -1.37(-11.00%) |
Mar 13, 2019 | 12.51 | 12.68 | 12.29 | 12.46 | 258,350 | +0.02(+0.16%) |
Mar 12, 2019 | 11.78 | 12.59 | 11.76 | 12.44 | 307,354 | +0.70(+5.96%) |
Mar 11, 2019 | 11.53 | 11.89 | 11.35 | 11.74 | 213,815 | +0.18(+1.56%) |
Mar 08, 2019 | 11.20 | 11.75 | 11.00 | 11.56 | 233,200 | +0.16(+1.40%) |
Mar 07, 2019 | 11.85 | 11.88 | 11.30 | 11.40 | 163,729 | -0.48(-4.04%) |
Mar 06, 2019 | 12.11 | 12.23 | 11.73 | 11.88 | 236,096 | -0.23(-1.90%) |
Mar 05, 2019 | 12.34 | 12.74 | 11.72 | 12.11 | 361,892 | -0.09(-0.74%) |
Mar 04, 2019 | 11.25 | 12.62 | 11.24 | 12.20 | 611,304 | +1.00(+8.93%) |
Mar 01, 2019 | 11.40 | 11.61 | 11.11 | 11.20 | 195,800 | -0.14(-1.23%) |
Feb 28, 2019 | 11.20 | 11.40 | 10.91 | 11.34 | 194,608 | +0.13(+1.16%) |
Feb 27, 2019 | 11.22 | 11.41 | 10.99 | 11.21 | 195,836 | -0.06(-0.53%) |
Feb 26, 2019 | 11.55 | 11.55 | 10.97 | 11.27 | 271,578 | -0.28(-2.42%) |
Feb 25, 2019 | 11.55 | 11.84 | 11.40 | 11.55 | 265,857 | +0.12(+1.05%) |
Feb 22, 2019 | 11.59 | 11.90 | 11.39 | 11.43 | 285,400 | -0.14(-1.21%) |
Feb 21, 2019 | 11.42 | 12.17 | 11.27 | 11.57 | 428,516 | +0.16(+1.40%) |
Feb 20, 2019 | 11.60 | 11.63 | 11.30 | 11.41 | 213,491 | -0.20(-1.72%) |
Feb 19, 2019 | 11.27 | 11.74 | 11.05 | 11.61 | 401,669 | +0.37(+3.29%) |
Feb 15, 2019 | 11.55 | 11.78 | 10.85 | 11.24 | 466,800 | -0.28(-2.43%) |
Feb 14, 2019 | 11.50 | 12.05 | 11.49 | 11.52 | 366,371 | +0.01(+0.09%) |
Feb 13, 2019 | 11.41 | 12.35 | 11.40 | 11.51 | 573,392 | +0.03(+0.26%) |
Feb 12, 2019 | 11.69 | 12.10 | 11.21 | 11.48 | 737,043 | -0.21(-1.80%) |
Feb 11, 2019 | 10.87 | 11.75 | 10.18 | 11.69 | 1,670,554 | +0.70(+6.37%) |
Feb 08, 2019 | 9.000 | 11.25 | 8.900 | 10.99 | 6,307,600 | +3.55(+47.72%) |
Feb 07, 2019 | 7.650 | 7.700 | 7.150 | 7.440 | 129,887 | -0.25(-3.25%) |
Feb 06, 2019 | 7.760 | 7.849 | 7.470 | 7.690 | 70,073 | -0.01(-0.13%) |
Feb 05, 2019 | 7.820 | 7.940 | 7.500 | 7.700 | 114,441 | +0.00(+0.00%) |
Feb 04, 2019 | 7.050 | 7.990 | 7.000 | 7.700 | 199,865 | +0.69(+9.84%) |