Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.96 | 10.99 | 10.79 | 10.89 | 581,015 | -0.09(-0.86%) |
Apr 29, 2019 | 10.55 | 11.02 | 10.53 | 10.99 | 1,150,238 | +0.50(+4.78%) |
Apr 26, 2019 | 10.57 | 10.67 | 10.33 | 10.49 | 705,387 | -0.11(-1.00%) |
Apr 25, 2019 | 10.80 | 10.83 | 10.52 | 10.59 | 701,521 | -0.19(-1.80%) |
Apr 24, 2019 | 10.49 | 10.88 | 10.44 | 10.79 | 668,089 | +0.31(+2.98%) |
Apr 23, 2019 | 10.48 | 10.55 | 10.29 | 10.47 | 883,146 | -0.01(-0.11%) |
Apr 22, 2019 | 11.25 | 11.25 | 10.49 | 10.49 | 1,601,359 | -0.76(-6.76%) |
Apr 18, 2019 | 11.03 | 11.34 | 10.93 | 11.25 | 870,962 | +0.21(+1.87%) |
Apr 17, 2019 | 10.86 | 11.08 | 10.86 | 11.04 | 629,233 | +0.23(+2.13%) |
Apr 16, 2019 | 10.82 | 10.88 | 10.74 | 10.81 | 792,935 | +0.05(+0.44%) |
Apr 15, 2019 | 10.88 | 10.96 | 10.68 | 10.76 | 705,705 | -0.09(-0.87%) |
Apr 12, 2019 | 10.78 | 10.96 | 10.72 | 10.86 | 1,046,545 | +0.16(+1.49%) |
Apr 11, 2019 | 10.88 | 11.00 | 10.57 | 10.70 | 1,067,749 | -0.17(-1.57%) |
Apr 10, 2019 | 10.61 | 10.88 | 10.61 | 10.87 | 1,039,509 | +0.26(+2.41%) |
Apr 09, 2019 | 10.89 | 10.94 | 10.57 | 10.61 | 1,156,451 | -0.30(-2.72%) |
Apr 08, 2019 | 10.97 | 11.13 | 10.84 | 10.91 | 727,293 | -0.06(-0.53%) |
Apr 05, 2019 | 11.13 | 11.22 | 10.90 | 10.97 | 1,031,331 | -0.16(-1.41%) |
Apr 04, 2019 | 10.82 | 11.13 | 10.80 | 11.13 | 919,936 | +0.34(+3.13%) |
Apr 03, 2019 | 10.90 | 10.97 | 10.75 | 10.79 | 436,350 | -0.04(-0.38%) |
Apr 02, 2019 | 11.09 | 11.10 | 10.81 | 10.83 | 701,293 | -0.30(-2.67%) |
Apr 01, 2019 | 10.95 | 11.15 | 10.85 | 11.13 | 534,256 | +0.24(+2.19%) |
Mar 29, 2019 | 10.86 | 10.94 | 10.75 | 10.89 | 714,091 | +0.08(+0.70%) |
Mar 28, 2019 | 10.78 | 11.07 | 10.75 | 10.81 | 463,206 | +0.07(+0.65%) |
Mar 27, 2019 | 10.48 | 10.80 | 10.41 | 10.74 | 759,371 | +0.27(+2.61%) |
Mar 26, 2019 | 10.41 | 10.60 | 10.39 | 10.47 | 542,136 | +0.10(+0.95%) |
Mar 25, 2019 | 10.18 | 10.56 | 10.18 | 10.37 | 667,518 | +0.13(+1.25%) |
Mar 22, 2019 | 10.42 | 10.56 | 10.13 | 10.24 | 883,630 | -0.21(-2.00%) |
Mar 21, 2019 | 10.62 | 10.73 | 10.31 | 10.45 | 970,961 | -0.22(-2.02%) |
Mar 20, 2019 | 10.82 | 10.98 | 10.52 | 10.67 | 1,275,333 | -0.15(-1.40%) |
Mar 19, 2019 | 10.58 | 10.86 | 10.50 | 10.82 | 1,027,799 | +0.23(+2.14%) |
Mar 18, 2019 | 10.36 | 10.83 | 10.28 | 10.59 | 1,892,789 | +0.34(+3.35%) |
Mar 15, 2019 | 10.14 | 10.39 | 9.928 | 10.25 | 2,794,809 | -0.27(-2.54%) |
Mar 14, 2019 | 10.86 | 10.86 | 10.49 | 10.51 | 1,187,774 | -0.42(-3.83%) |
Mar 13, 2019 | 10.90 | 11.02 | 10.80 | 10.93 | 797,156 | +0.02(+0.16%) |
Mar 12, 2019 | 11.03 | 11.04 | 10.79 | 10.92 | 697,376 | -0.16(-1.47%) |
Mar 11, 2019 | 10.72 | 11.22 | 10.72 | 11.08 | 1,098,000 | +0.34(+3.20%) |
Mar 08, 2019 | 10.70 | 10.88 | 10.49 | 10.74 | 3,169,823 | -0.36(-3.25%) |
Mar 07, 2019 | 11.06 | 11.19 | 10.85 | 11.10 | 2,033,946 | -0.20(-1.80%) |
Mar 06, 2019 | 11.30 | 11.42 | 11.20 | 11.30 | 886,044 | +0.10(+0.88%) |
Mar 05, 2019 | 11.38 | 11.42 | 11.12 | 11.20 | 635,343 | -0.13(-1.18%) |
Mar 04, 2019 | 11.36 | 11.49 | 11.17 | 11.34 | 1,894,997 | -0.03(-0.31%) |
Mar 01, 2019 | 11.34 | 11.59 | 11.20 | 11.37 | 1,481,142 | +0.21(+1.88%) |
Feb 28, 2019 | 10.90 | 11.22 | 10.74 | 11.16 | 1,063,485 | +0.20(+1.86%) |
Feb 27, 2019 | 10.78 | 11.07 | 10.74 | 10.96 | 1,007,960 | +0.19(+1.78%) |
Feb 26, 2019 | 10.54 | 10.79 | 10.36 | 10.77 | 736,282 | +0.22(+2.04%) |
Feb 25, 2019 | 10.71 | 10.80 | 10.53 | 10.55 | 1,030,683 | -0.11(-1.04%) |
Feb 22, 2019 | 10.54 | 10.67 | 10.40 | 10.66 | 795,937 | +0.12(+1.16%) |
Feb 21, 2019 | 10.60 | 10.73 | 10.47 | 10.54 | 668,142 | -0.10(-0.98%) |
Feb 20, 2019 | 10.61 | 10.85 | 10.59 | 10.64 | 768,111 | +0.06(+0.60%) |
Feb 19, 2019 | 10.24 | 10.61 | 10.24 | 10.58 | 974,333 | +0.31(+3.00%) |
Feb 15, 2019 | 10.13 | 10.32 | 10.02 | 10.27 | 545,412 | +0.23(+2.26%) |
Feb 14, 2019 | 10.07 | 10.20 | 9.910 | 10.04 | 588,031 | -0.15(-1.43%) |
Feb 13, 2019 | 10.35 | 10.43 | 10.05 | 10.19 | 550,476 | -0.16(-1.52%) |
Feb 12, 2019 | 10.40 | 10.53 | 10.34 | 10.35 | 455,046 | -0.02(-0.22%) |
Feb 11, 2019 | 10.23 | 10.45 | 10.10 | 10.37 | 568,076 | +0.16(+1.60%) |
Feb 08, 2019 | 9.986 | 10.30 | 9.887 | 10.21 | 687,095 | +0.34(+3.42%) |
Feb 07, 2019 | 9.962 | 10.14 | 9.800 | 9.869 | 849,758 | -0.19(-1.91%) |
Feb 06, 2019 | 10.36 | 10.38 | 9.974 | 10.06 | 610,255 | -0.31(-2.97%) |
Feb 05, 2019 | 10.25 | 10.46 | 10.18 | 10.37 | 668,647 | +0.19(+1.89%) |
Feb 04, 2019 | 10.09 | 10.23 | 9.980 | 10.18 | 875,184 | +0.07(+0.69%) |