Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.90 | 10.90 | 10.00 | 10.80 | 12,393 | +0.10(+0.93%) |
Apr 29, 2019 | 11.10 | 11.30 | 10.60 | 10.70 | 3,266 | -0.40(-3.60%) |
Apr 26, 2019 | 11.10 | 11.10 | 10.30 | 11.10 | 4,330 | +0.10(+0.91%) |
Apr 25, 2019 | 11.50 | 11.54 | 11.00 | 11.00 | 2,102 | -0.50(-4.35%) |
Apr 24, 2019 | 10.60 | 11.70 | 10.60 | 11.50 | 4,121 | +1.30(+12.75%) |
Apr 23, 2019 | 11.00 | 11.00 | 10.20 | 10.20 | 4,625 | -0.70(-6.42%) |
Apr 22, 2019 | 10.60 | 10.90 | 10.60 | 10.90 | 2,298 | +0.30(+2.83%) |
Apr 18, 2019 | 10.50 | 10.80 | 10.20 | 10.60 | 4,490 | +0.00(+0.00%) |
Apr 17, 2019 | 10.70 | 10.90 | 10.40 | 10.60 | 2,591 | -0.20(-1.85%) |
Apr 16, 2019 | 10.50 | 11.00 | 10.40 | 10.80 | 3,868 | +0.20(+1.89%) |
Apr 15, 2019 | 10.50 | 10.80 | 10.40 | 10.60 | 3,904 | +0.00(+0.00%) |
Apr 12, 2019 | 10.40 | 10.80 | 10.30 | 10.60 | 6,830 | +0.10(+0.95%) |
Apr 11, 2019 | 10.10 | 10.60 | 10.10 | 10.50 | 4,862 | +0.30(+2.94%) |
Apr 10, 2019 | 10.90 | 10.90 | 10.20 | 10.20 | 4,104 | -0.57(-5.25%) |
Apr 09, 2019 | 11.00 | 11.10 | 10.60 | 10.77 | 5,005 | -0.23(-2.14%) |
Apr 08, 2019 | 10.80 | 11.20 | 10.80 | 11.00 | 3,092 | +0.30(+2.80%) |
Apr 05, 2019 | 10.50 | 10.80 | 10.20 | 10.70 | 9,890 | +0.20(+1.90%) |
Apr 04, 2019 | 10.50 | 10.50 | 10.13 | 10.50 | 5,279 | +0.30(+2.94%) |
Apr 03, 2019 | 10.40 | 10.40 | 10.00 | 10.20 | 2,927 | -0.10(-0.97%) |
Apr 02, 2019 | 10.30 | 10.40 | 9.900 | 10.30 | 2,928 | +0.00(+0.00%) |
Apr 01, 2019 | 10.30 | 10.50 | 9.900 | 10.30 | 12,167 | +0.20(+1.98%) |
Mar 29, 2019 | 10.50 | 10.50 | 10.10 | 10.10 | 4,330 | -0.40(-3.81%) |
Mar 28, 2019 | 10.90 | 11.10 | 10.00 | 10.50 | 10,270 | -0.20(-1.87%) |
Mar 27, 2019 | 10.30 | 11.00 | 10.20 | 10.70 | 5,953 | +0.40(+3.88%) |
Mar 26, 2019 | 10.30 | 10.30 | 10.10 | 10.30 | 8,452 | +0.20(+1.98%) |
Mar 25, 2019 | 10.10 | 10.49 | 10.00 | 10.10 | 9,869 | -0.40(-3.81%) |
Mar 22, 2019 | 11.10 | 11.10 | 10.40 | 10.50 | 5,440 | -0.70(-6.25%) |
Mar 21, 2019 | 10.80 | 11.50 | 10.50 | 11.20 | 9,346 | +0.38(+3.50%) |
Mar 20, 2019 | 10.40 | 10.90 | 10.20 | 10.82 | 21,268 | +0.42(+4.05%) |
Mar 19, 2019 | 10.40 | 10.90 | 10.10 | 10.40 | 34,950 | +0.00(+0.00%) |
Mar 18, 2019 | 11.10 | 12.00 | 10.10 | 10.40 | 29,684 | -0.40(-3.70%) |
Mar 15, 2019 | 13.10 | 13.20 | 10.80 | 10.80 | 27,680 | -2.40(-18.18%) |
Mar 14, 2019 | 13.90 | 13.90 | 12.80 | 13.20 | 11,623 | -0.70(-5.04%) |
Mar 13, 2019 | 13.40 | 14.00 | 13.40 | 13.90 | 47,359 | +0.60(+4.51%) |
Mar 12, 2019 | 13.50 | 13.70 | 13.10 | 13.30 | 10,418 | -0.20(-1.48%) |
Mar 11, 2019 | 13.70 | 13.80 | 13.00 | 13.50 | 7,547 | -0.10(-0.74%) |
Mar 08, 2019 | 13.70 | 14.10 | 13.50 | 13.60 | 7,950 | -0.20(-1.45%) |
Mar 07, 2019 | 13.70 | 14.40 | 13.60 | 13.80 | 8,137 | +0.20(+1.47%) |
Mar 06, 2019 | 15.00 | 15.00 | 13.20 | 13.60 | 15,143 | -1.20(-8.11%) |
Mar 05, 2019 | 15.40 | 15.70 | 14.30 | 14.80 | 46,955 | -0.50(-3.27%) |
Mar 04, 2019 | 15.60 | 15.90 | 15.00 | 15.30 | 6,747 | -0.30(-1.92%) |
Mar 01, 2019 | 15.60 | 17.00 | 15.50 | 15.60 | 35,320 | -0.20(-1.27%) |
Feb 28, 2019 | 16.60 | 16.90 | 15.50 | 15.80 | 15,923 | -1.20(-7.06%) |
Feb 27, 2019 | 17.50 | 18.20 | 16.90 | 17.00 | 28,444 | -3.10(-15.42%) |
Feb 26, 2019 | 20.10 | 20.30 | 19.80 | 20.10 | 2,185 | +0.20(+1.01%) |
Feb 25, 2019 | 20.40 | 20.40 | 19.80 | 19.90 | 495 | -0.60(-2.93%) |
Feb 22, 2019 | 20.50 | 20.50 | 19.60 | 20.50 | 1,610 | +1.00(+5.13%) |
Feb 21, 2019 | 19.60 | 19.90 | 19.50 | 19.50 | 1,968 | -0.20(-1.02%) |
Feb 20, 2019 | 20.40 | 20.40 | 19.40 | 19.70 | 2,795 | -0.70(-3.43%) |
Feb 19, 2019 | 20.00 | 20.60 | 19.90 | 20.40 | 3,452 | +0.60(+3.03%) |
Feb 15, 2019 | 20.30 | 20.40 | 19.70 | 19.80 | 2,780 | -0.50(-2.46%) |
Feb 14, 2019 | 20.00 | 20.30 | 19.50 | 20.30 | 10,071 | +0.60(+3.05%) |
Feb 13, 2019 | 19.60 | 20.10 | 19.20 | 19.70 | 27,836 | +0.60(+3.14%) |
Feb 12, 2019 | 19.00 | 19.70 | 18.60 | 19.10 | 2,818 | +0.20(+1.06%) |
Feb 11, 2019 | 18.70 | 19.50 | 18.40 | 18.90 | 2,200 | +0.20(+1.07%) |
Feb 08, 2019 | 18.70 | 19.70 | 18.10 | 18.70 | 1,920 | -0.30(-1.58%) |
Feb 07, 2019 | 18.80 | 20.00 | 18.20 | 19.00 | 1,322 | +0.70(+3.83%) |
Feb 06, 2019 | 18.70 | 19.90 | 18.30 | 18.30 | 295 | -0.30(-1.61%) |
Feb 05, 2019 | 18.70 | 20.00 | 18.20 | 18.60 | 2,508 | -0.30(-1.59%) |
Feb 04, 2019 | 18.40 | 19.52 | 18.40 | 18.90 | 17,456 | +0.40(+2.16%) |