Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.898 | 10.05 | 9.883 | 9.945 | 16,833,192 | +0.05(+0.47%) |
Apr 29, 2019 | 10.13 | 10.15 | 9.875 | 9.898 | 11,576,834 | -0.27(-2.62%) |
Apr 26, 2019 | 10.12 | 10.22 | 10.09 | 10.16 | 8,628,221 | +0.13(+1.25%) |
Apr 25, 2019 | 10.05 | 10.21 | 9.953 | 10.04 | 18,096,540 | +0.01(+0.08%) |
Apr 24, 2019 | 9.992 | 10.16 | 9.863 | 10.03 | 11,206,497 | +0.02(+0.16%) |
Apr 23, 2019 | 10.05 | 10.13 | 9.969 | 10.02 | 12,860,352 | -0.13(-1.23%) |
Apr 22, 2019 | 10.38 | 10.38 | 10.12 | 10.14 | 9,136,640 | -0.20(-1.89%) |
Apr 18, 2019 | 10.32 | 10.53 | 10.25 | 10.34 | 11,299,567 | +0.02(+0.15%) |
Apr 17, 2019 | 10.45 | 10.46 | 10.24 | 10.32 | 16,113,545 | -0.07(-0.68%) |
Apr 16, 2019 | 10.56 | 10.59 | 10.32 | 10.39 | 14,778,382 | -0.27(-2.50%) |
Apr 15, 2019 | 10.42 | 10.70 | 10.41 | 10.66 | 15,894,372 | +0.16(+1.56%) |
Apr 12, 2019 | 10.55 | 10.63 | 10.44 | 10.49 | 15,331,655 | -0.02(-0.22%) |
Apr 11, 2019 | 10.52 | 10.63 | 10.41 | 10.52 | 14,139,938 | -0.11(-1.03%) |
Apr 10, 2019 | 10.82 | 10.91 | 10.59 | 10.63 | 13,958,994 | -0.10(-0.95%) |
Apr 09, 2019 | 10.64 | 10.73 | 10.58 | 10.73 | 12,099,945 | +0.16(+1.48%) |
Apr 08, 2019 | 10.73 | 10.73 | 10.53 | 10.57 | 9,836,660 | +0.02(+0.22%) |
Apr 05, 2019 | 10.59 | 10.60 | 10.48 | 10.55 | 9,022,029 | -0.05(-0.52%) |
Apr 04, 2019 | 10.30 | 10.61 | 10.21 | 10.60 | 12,670,776 | +0.20(+1.96%) |
Apr 03, 2019 | 10.60 | 10.60 | 10.36 | 10.40 | 14,929,760 | -0.13(-1.19%) |
Apr 02, 2019 | 10.48 | 10.60 | 10.46 | 10.52 | 18,440,404 | +0.02(+0.15%) |
Apr 01, 2019 | 10.72 | 10.77 | 10.40 | 10.51 | 21,218,702 | -0.21(-1.97%) |
Mar 29, 2019 | 11.01 | 11.01 | 10.71 | 10.72 | 14,322,514 | -0.13(-1.22%) |
Mar 28, 2019 | 10.91 | 11.02 | 10.73 | 10.85 | 20,359,150 | -0.29(-2.60%) |
Mar 27, 2019 | 11.35 | 11.37 | 11.10 | 11.14 | 15,952,529 | -0.20(-1.72%) |
Mar 26, 2019 | 11.02 | 11.35 | 10.96 | 11.34 | 26,950,376 | +0.18(+1.61%) |
Mar 25, 2019 | 10.75 | 11.19 | 10.70 | 11.16 | 36,842,376 | +0.47(+4.39%) |
Mar 22, 2019 | 10.34 | 10.71 | 10.30 | 10.69 | 28,547,696 | +0.30(+2.94%) |
Mar 21, 2019 | 10.27 | 10.40 | 10.16 | 10.38 | 21,782,180 | +0.13(+1.30%) |
Mar 20, 2019 | 10.000 | 10.34 | 9.883 | 10.25 | 20,226,824 | +0.21(+2.10%) |
Mar 19, 2019 | 10.21 | 10.23 | 10.01 | 10.04 | 12,606,881 | -0.09(-0.85%) |
Mar 18, 2019 | 10.16 | 10.33 | 10.09 | 10.12 | 14,510,639 | -0.04(-0.38%) |
Mar 15, 2019 | 10.34 | 10.36 | 10.14 | 10.16 | 33,203,430 | -0.09(-0.84%) |
Mar 14, 2019 | 10.20 | 10.27 | 10.10 | 10.25 | 13,314,258 | -0.19(-1.80%) |
Mar 13, 2019 | 10.45 | 10.48 | 10.32 | 10.44 | 17,444,184 | +0.09(+0.91%) |
Mar 12, 2019 | 10.30 | 10.37 | 10.22 | 10.34 | 17,327,278 | +0.04(+0.38%) |
Mar 11, 2019 | 10.37 | 10.55 | 10.17 | 10.30 | 32,883,896 | +0.20(+1.93%) |
Mar 08, 2019 | 10.05 | 10.16 | 9.914 | 10.11 | 22,720,000 | +0.23(+2.38%) |
Mar 07, 2019 | 9.656 | 9.898 | 9.648 | 9.875 | 16,312,813 | +0.18(+1.85%) |
Mar 06, 2019 | 9.914 | 9.914 | 9.664 | 9.695 | 17,017,268 | -0.23(-2.36%) |
Mar 05, 2019 | 9.703 | 9.937 | 9.695 | 9.930 | 14,026,025 | +0.15(+1.52%) |
Mar 04, 2019 | 9.593 | 9.812 | 9.523 | 9.781 | 16,684,032 | +0.16(+1.62%) |
Mar 01, 2019 | 9.726 | 9.887 | 9.558 | 9.625 | 18,298,966 | -0.26(-2.61%) |
Feb 28, 2019 | 9.789 | 9.894 | 9.726 | 9.883 | 13,337,110 | +0.11(+1.12%) |
Feb 27, 2019 | 9.890 | 9.890 | 9.625 | 9.773 | 26,371,390 | -0.07(-0.71%) |
Feb 26, 2019 | 9.836 | 9.883 | 9.554 | 9.844 | 30,099,296 | -0.02(-0.16%) |
Feb 25, 2019 | 10.22 | 10.26 | 9.828 | 9.859 | 31,861,722 | -0.34(-3.30%) |
Feb 22, 2019 | 10.36 | 10.41 | 10.10 | 10.20 | 24,756,062 | -0.22(-2.10%) |
Feb 21, 2019 | 10.66 | 10.66 | 10.33 | 10.41 | 26,519,976 | -0.34(-3.20%) |
Feb 20, 2019 | 10.70 | 10.98 | 10.65 | 10.76 | 36,750,692 | +0.16(+1.55%) |
Feb 19, 2019 | 10.23 | 10.70 | 10.19 | 10.59 | 29,170,114 | +0.47(+4.63%) |
Feb 15, 2019 | 10.05 | 10.16 | 9.930 | 10.12 | 15,828,680 | +0.03(+0.31%) |
Feb 14, 2019 | 10.01 | 10.21 | 9.945 | 10.09 | 18,352,648 | +0.07(+0.70%) |
Feb 13, 2019 | 10.16 | 10.30 | 9.875 | 10.02 | 29,656,384 | -0.43(-4.11%) |
Feb 12, 2019 | 10.62 | 10.73 | 10.42 | 10.45 | 15,359,942 | -0.05(-0.45%) |
Feb 11, 2019 | 10.56 | 10.64 | 10.50 | 10.50 | 12,276,737 | -0.15(-1.39%) |
Feb 08, 2019 | 10.48 | 10.73 | 10.48 | 10.65 | 18,302,162 | +0.22(+2.10%) |
Feb 07, 2019 | 10.30 | 10.50 | 10.30 | 10.43 | 16,526,917 | +0.08(+0.76%) |
Feb 06, 2019 | 10.28 | 10.47 | 10.28 | 10.35 | 13,531,833 | -0.09(-0.90%) |
Feb 05, 2019 | 10.45 | 10.48 | 10.26 | 10.45 | 11,154,499 | +0.01(+0.08%) |
Feb 04, 2019 | 10.20 | 10.46 | 10.18 | 10.44 | 14,462,049 | +0.08(+0.75%) |