Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.56 | 10.67 | 10.30 | 10.33 | 2,379,569 | -0.24(-2.25%) |
Apr 29, 2019 | 10.39 | 10.61 | 10.36 | 10.57 | 4,206,700 | +0.19(+1.83%) |
Apr 26, 2019 | 10.23 | 10.43 | 10.13 | 10.38 | 3,193,298 | +0.13(+1.30%) |
Apr 25, 2019 | 10.41 | 10.41 | 10.17 | 10.24 | 3,695,630 | -0.23(-2.18%) |
Apr 24, 2019 | 10.51 | 10.53 | 10.38 | 10.47 | 2,538,508 | -0.05(-0.45%) |
Apr 23, 2019 | 10.49 | 10.75 | 10.43 | 10.52 | 2,085,432 | +0.03(+0.27%) |
Apr 22, 2019 | 10.62 | 10.78 | 10.46 | 10.49 | 2,023,041 | -0.21(-1.96%) |
Apr 18, 2019 | 10.54 | 10.78 | 10.47 | 10.70 | 4,327,890 | +0.19(+1.81%) |
Apr 17, 2019 | 10.46 | 10.63 | 10.46 | 10.51 | 3,007,817 | +0.10(+0.91%) |
Apr 16, 2019 | 10.18 | 10.44 | 10.13 | 10.42 | 2,011,062 | +0.27(+2.62%) |
Apr 15, 2019 | 10.17 | 10.21 | 10.05 | 10.15 | 1,682,708 | -0.05(-0.47%) |
Apr 12, 2019 | 10.12 | 10.29 | 10.06 | 10.20 | 5,346,836 | +0.15(+1.51%) |
Apr 11, 2019 | 10.17 | 10.18 | 9.983 | 10.04 | 3,168,762 | -0.09(-0.85%) |
Apr 10, 2019 | 10.02 | 10.27 | 9.940 | 10.13 | 2,574,337 | +0.10(+0.95%) |
Apr 09, 2019 | 10.01 | 10.20 | 9.892 | 10.03 | 2,896,399 | -0.01(-0.10%) |
Apr 08, 2019 | 10.08 | 10.17 | 10.03 | 10.04 | 1,648,882 | -0.10(-1.03%) |
Apr 05, 2019 | 10.14 | 10.17 | 10.03 | 10.15 | 3,484,411 | +0.04(+0.38%) |
Apr 04, 2019 | 9.807 | 10.11 | 9.750 | 10.11 | 3,854,177 | +0.33(+3.40%) |
Apr 03, 2019 | 9.835 | 9.964 | 9.759 | 9.778 | 2,953,102 | +0.05(+0.49%) |
Apr 02, 2019 | 9.702 | 9.826 | 9.645 | 9.731 | 1,262,265 | -0.02(-0.20%) |
Apr 01, 2019 | 9.702 | 9.864 | 9.683 | 9.750 | 2,244,967 | +0.14(+1.49%) |
Mar 29, 2019 | 9.616 | 9.721 | 9.502 | 9.607 | 2,518,873 | +0.05(+0.50%) |
Mar 28, 2019 | 9.207 | 9.616 | 9.198 | 9.559 | 3,200,505 | +0.29(+3.08%) |
Mar 27, 2019 | 9.426 | 9.445 | 9.236 | 9.274 | 4,723,536 | -0.15(-1.61%) |
Mar 26, 2019 | 9.683 | 9.754 | 9.350 | 9.426 | 2,869,244 | -0.13(-1.39%) |
Mar 25, 2019 | 9.597 | 9.654 | 9.483 | 9.559 | 3,082,080 | -0.08(-0.79%) |
Mar 22, 2019 | 9.987 | 10.05 | 9.578 | 9.635 | 1,995,943 | -0.42(-4.16%) |
Mar 21, 2019 | 9.797 | 10.05 | 9.750 | 10.05 | 3,509,820 | +0.24(+2.42%) |
Mar 20, 2019 | 9.949 | 10.03 | 9.626 | 9.816 | 2,070,926 | -0.15(-1.53%) |
Mar 19, 2019 | 10.14 | 10.16 | 9.911 | 9.968 | 2,805,025 | -0.10(-0.95%) |
Mar 18, 2019 | 10.08 | 10.15 | 9.902 | 10.06 | 3,241,555 | -0.01(-0.09%) |
Mar 15, 2019 | 10.29 | 10.32 | 10.02 | 10.07 | 3,925,337 | -0.10(-1.03%) |
Mar 14, 2019 | 10.57 | 10.63 | 10.15 | 10.18 | 3,400,967 | -0.45(-4.21%) |
Mar 13, 2019 | 10.80 | 10.89 | 10.56 | 10.62 | 2,794,191 | -0.18(-1.67%) |
Mar 12, 2019 | 10.74 | 10.87 | 10.66 | 10.81 | 3,429,107 | +0.12(+1.16%) |
Mar 11, 2019 | 10.41 | 10.71 | 10.41 | 10.68 | 1,883,256 | +0.31(+3.03%) |
Mar 08, 2019 | 10.33 | 10.50 | 10.22 | 10.37 | 2,171,199 | -0.10(-0.91%) |
Mar 07, 2019 | 10.68 | 10.71 | 10.32 | 10.46 | 1,681,809 | -0.22(-2.05%) |
Mar 06, 2019 | 10.91 | 11.00 | 10.67 | 10.68 | 3,063,443 | -0.26(-2.35%) |
Mar 05, 2019 | 11.16 | 11.18 | 10.87 | 10.94 | 2,668,100 | -0.19(-1.71%) |
Mar 04, 2019 | 10.80 | 11.20 | 10.80 | 11.13 | 2,997,702 | +0.38(+3.54%) |
Mar 01, 2019 | 10.72 | 10.83 | 10.51 | 10.75 | 2,586,683 | +0.04(+0.35%) |
Feb 28, 2019 | 11.28 | 11.30 | 10.70 | 10.71 | 3,165,271 | -0.55(-4.90%) |
Feb 27, 2019 | 11.11 | 11.30 | 10.94 | 11.26 | 2,611,222 | +0.36(+3.32%) |
Feb 26, 2019 | 10.77 | 11.05 | 10.75 | 10.90 | 2,192,972 | +0.10(+0.97%) |
Feb 25, 2019 | 10.70 | 10.94 | 10.69 | 10.80 | 1,692,798 | +0.15(+1.43%) |
Feb 22, 2019 | 10.79 | 10.87 | 10.63 | 10.64 | 1,383,335 | -0.06(-0.53%) |
Feb 21, 2019 | 10.81 | 10.87 | 10.62 | 10.70 | 1,427,861 | -0.09(-0.79%) |
Feb 20, 2019 | 10.51 | 10.81 | 10.51 | 10.79 | 2,135,224 | +0.27(+2.53%) |
Feb 19, 2019 | 10.48 | 10.66 | 10.43 | 10.52 | 2,489,283 | -0.10(-0.90%) |
Feb 15, 2019 | 10.70 | 10.90 | 10.51 | 10.62 | 4,241,892 | +0.14(+1.36%) |
Feb 14, 2019 | 10.77 | 10.78 | 10.45 | 10.47 | 3,263,788 | -0.34(-3.17%) |
Feb 13, 2019 | 10.90 | 11.00 | 10.77 | 10.81 | 3,154,172 | -0.03(-0.26%) |
Feb 12, 2019 | 10.89 | 11.04 | 10.81 | 10.84 | 3,918,474 | +0.02(+0.18%) |
Feb 11, 2019 | 11.02 | 11.05 | 10.71 | 10.82 | 2,701,006 | -0.18(-1.64%) |
Feb 08, 2019 | 10.79 | 11.06 | 10.61 | 11.01 | 3,574,615 | +0.12(+1.14%) |
Feb 07, 2019 | 11.09 | 11.33 | 10.82 | 10.88 | 3,649,101 | -0.29(-2.64%) |
Feb 06, 2019 | 11.13 | 11.20 | 11.01 | 11.18 | 4,652,421 | +0.04(+0.34%) |
Feb 05, 2019 | 11.27 | 11.27 | 11.01 | 11.14 | 3,938,554 | -0.10(-0.85%) |
Feb 04, 2019 | 11.05 | 11.41 | 11.05 | 11.23 | 8,046,748 | +0.14(+1.29%) |