Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.742 | 9.888 | 9.726 | 9.788 | 17,103,642 | +0.05(+0.47%) |
Apr 29, 2019 | 9.973 | 9.988 | 9.719 | 9.742 | 11,762,832 | -0.26(-2.62%) |
Apr 26, 2019 | 9.965 | 10.06 | 9.926 | 10.00 | 8,766,846 | +0.12(+1.25%) |
Apr 25, 2019 | 9.888 | 10.05 | 9.796 | 9.880 | 18,387,286 | +0.01(+0.08%) |
Apr 24, 2019 | 9.834 | 9.996 | 9.707 | 9.873 | 11,386,546 | +0.02(+0.16%) |
Apr 23, 2019 | 9.896 | 9.973 | 9.811 | 9.857 | 13,066,972 | -0.12(-1.23%) |
Apr 22, 2019 | 10.22 | 10.22 | 9.957 | 9.980 | 9,283,433 | -0.19(-1.89%) |
Apr 18, 2019 | 10.16 | 10.37 | 10.09 | 10.17 | 11,481,111 | +0.02(+0.15%) |
Apr 17, 2019 | 10.28 | 10.30 | 10.08 | 10.16 | 16,372,432 | -0.07(-0.68%) |
Apr 16, 2019 | 10.40 | 10.43 | 10.16 | 10.23 | 15,015,818 | -0.26(-2.49%) |
Apr 15, 2019 | 10.26 | 10.53 | 10.24 | 10.49 | 16,149,738 | +0.16(+1.56%) |
Apr 12, 2019 | 10.38 | 10.46 | 10.27 | 10.33 | 15,577,980 | -0.02(-0.22%) |
Apr 11, 2019 | 10.36 | 10.46 | 10.25 | 10.35 | 14,367,116 | -0.11(-1.03%) |
Apr 10, 2019 | 10.65 | 10.74 | 10.42 | 10.46 | 14,183,265 | -0.10(-0.95%) |
Apr 09, 2019 | 10.47 | 10.57 | 10.41 | 10.56 | 12,294,348 | +0.15(+1.48%) |
Apr 08, 2019 | 10.56 | 10.56 | 10.37 | 10.40 | 9,994,700 | +0.02(+0.22%) |
Apr 05, 2019 | 10.42 | 10.43 | 10.31 | 10.38 | 9,166,981 | -0.05(-0.52%) |
Apr 04, 2019 | 10.14 | 10.44 | 10.05 | 10.43 | 12,874,350 | +0.20(+1.96%) |
Apr 03, 2019 | 10.43 | 10.43 | 10.20 | 10.23 | 15,169,628 | -0.12(-1.19%) |
Apr 02, 2019 | 10.32 | 10.43 | 10.30 | 10.36 | 18,736,674 | +0.02(+0.15%) |
Apr 01, 2019 | 10.55 | 10.60 | 10.23 | 10.34 | 21,559,610 | -0.21(-1.97%) |
Mar 29, 2019 | 10.83 | 10.83 | 10.54 | 10.55 | 14,552,626 | -0.13(-1.22%) |
Mar 28, 2019 | 10.73 | 10.85 | 10.57 | 10.68 | 20,686,250 | -0.28(-2.60%) |
Mar 27, 2019 | 11.17 | 11.19 | 10.93 | 10.97 | 16,208,829 | -0.19(-1.72%) |
Mar 26, 2019 | 10.84 | 11.17 | 10.79 | 11.16 | 27,383,374 | +0.18(+1.61%) |
Mar 25, 2019 | 10.58 | 11.01 | 10.53 | 10.98 | 37,434,300 | +0.46(+4.39%) |
Mar 22, 2019 | 10.17 | 10.54 | 10.14 | 10.52 | 29,006,354 | +0.30(+2.94%) |
Mar 21, 2019 | 10.10 | 10.23 | 9.996 | 10.22 | 22,132,142 | +0.13(+1.30%) |
Mar 20, 2019 | 9.842 | 10.17 | 9.726 | 10.09 | 20,551,798 | +0.21(+2.10%) |
Mar 19, 2019 | 10.05 | 10.07 | 9.849 | 9.880 | 12,809,428 | -0.08(-0.85%) |
Mar 18, 2019 | 9.996 | 10.16 | 9.926 | 9.965 | 14,743,773 | -0.04(-0.38%) |
Mar 15, 2019 | 10.18 | 10.20 | 9.980 | 10.00 | 33,736,892 | -0.08(-0.84%) |
Mar 14, 2019 | 10.04 | 10.11 | 9.942 | 10.09 | 13,528,171 | -0.18(-1.80%) |
Mar 13, 2019 | 10.29 | 10.31 | 10.16 | 10.27 | 17,724,450 | +0.09(+0.91%) |
Mar 12, 2019 | 10.13 | 10.20 | 10.06 | 10.18 | 17,605,666 | +0.04(+0.38%) |
Mar 11, 2019 | 10.20 | 10.38 | 10.01 | 10.14 | 33,412,224 | +0.19(+1.93%) |
Mar 08, 2019 | 9.896 | 10.00 | 9.757 | 9.950 | 23,085,030 | +0.23(+2.38%) |
Mar 07, 2019 | 9.503 | 9.742 | 9.496 | 9.719 | 16,574,901 | +0.18(+1.85%) |
Mar 06, 2019 | 9.757 | 9.757 | 9.511 | 9.542 | 17,290,676 | -0.23(-2.36%) |
Mar 05, 2019 | 9.549 | 9.780 | 9.542 | 9.773 | 14,251,373 | +0.15(+1.52%) |
Mar 04, 2019 | 9.442 | 9.657 | 9.372 | 9.626 | 16,952,086 | +0.15(+1.62%) |
Mar 01, 2019 | 9.572 | 9.730 | 9.407 | 9.472 | 18,592,964 | -0.25(-2.61%) |
Feb 28, 2019 | 9.634 | 9.738 | 9.572 | 9.726 | 13,551,390 | +0.11(+1.12%) |
Feb 27, 2019 | 9.734 | 9.734 | 9.472 | 9.619 | 26,795,084 | -0.07(-0.71%) |
Feb 26, 2019 | 9.680 | 9.726 | 9.403 | 9.688 | 30,582,884 | -0.02(-0.16%) |
Feb 25, 2019 | 10.06 | 10.10 | 9.672 | 9.703 | 32,373,626 | -0.33(-3.30%) |
Feb 22, 2019 | 10.20 | 10.24 | 9.942 | 10.03 | 25,153,804 | -0.22(-2.10%) |
Feb 21, 2019 | 10.50 | 10.50 | 10.16 | 10.25 | 26,946,058 | -0.34(-3.20%) |
Feb 20, 2019 | 10.53 | 10.80 | 10.48 | 10.59 | 37,341,144 | +0.16(+1.55%) |
Feb 19, 2019 | 10.07 | 10.53 | 10.03 | 10.43 | 29,638,774 | +0.46(+4.63%) |
Feb 15, 2019 | 9.888 | 10.00 | 9.773 | 9.965 | 16,082,990 | +0.03(+0.31%) |
Feb 14, 2019 | 9.849 | 10.05 | 9.788 | 9.934 | 18,647,510 | +0.07(+0.70%) |
Feb 13, 2019 | 10.00 | 10.13 | 9.719 | 9.865 | 30,132,856 | -0.42(-4.11%) |
Feb 12, 2019 | 10.45 | 10.56 | 10.26 | 10.29 | 15,606,721 | -0.05(-0.45%) |
Feb 11, 2019 | 10.40 | 10.47 | 10.33 | 10.33 | 12,473,980 | -0.15(-1.39%) |
Feb 08, 2019 | 10.32 | 10.57 | 10.31 | 10.48 | 18,596,212 | +0.22(+2.10%) |
Feb 07, 2019 | 10.14 | 10.33 | 10.13 | 10.27 | 16,792,446 | +0.08(+0.76%) |
Feb 06, 2019 | 10.12 | 10.30 | 10.12 | 10.19 | 13,749,242 | -0.09(-0.90%) |
Feb 05, 2019 | 10.29 | 10.31 | 10.10 | 10.28 | 11,333,712 | +0.01(+0.07%) |
Feb 04, 2019 | 10.03 | 10.30 | 10.02 | 10.27 | 14,694,403 | +0.08(+0.76%) |