Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.33 | 11.51 | 11.33 | 11.43 | 41,081 | +0.11(+0.97%) |
Apr 29, 2019 | 11.35 | 11.55 | 11.30 | 11.32 | 36,743 | -0.03(-0.26%) |
Apr 26, 2019 | 11.42 | 11.49 | 11.29 | 11.35 | 68,000 | -0.08(-0.70%) |
Apr 25, 2019 | 11.23 | 11.49 | 11.09 | 11.43 | 52,308 | +0.18(+1.60%) |
Apr 24, 2019 | 10.84 | 11.37 | 10.81 | 11.25 | 84,347 | +0.43(+3.97%) |
Apr 23, 2019 | 10.63 | 10.92 | 10.39 | 10.82 | 321,477 | +0.26(+2.46%) |
Apr 22, 2019 | 10.78 | 10.81 | 10.51 | 10.56 | 58,842 | -0.28(-2.58%) |
Apr 18, 2019 | 10.82 | 10.89 | 10.74 | 10.84 | 65,500 | +0.00(+0.00%) |
Apr 17, 2019 | 10.95 | 10.99 | 10.81 | 10.84 | 76,682 | -0.10(-0.91%) |
Apr 16, 2019 | 10.82 | 10.97 | 10.67 | 10.94 | 54,888 | +0.15(+1.39%) |
Apr 15, 2019 | 10.89 | 10.89 | 10.62 | 10.79 | 63,705 | -0.03(-0.28%) |
Apr 12, 2019 | 10.85 | 10.96 | 10.80 | 10.82 | 42,500 | +0.04(+0.37%) |
Apr 11, 2019 | 10.89 | 10.93 | 10.70 | 10.78 | 32,328 | -0.11(-1.01%) |
Apr 10, 2019 | 10.78 | 10.89 | 10.69 | 10.89 | 42,384 | +0.16(+1.49%) |
Apr 09, 2019 | 10.59 | 10.78 | 10.50 | 10.73 | 64,732 | +0.10(+0.94%) |
Apr 08, 2019 | 10.57 | 10.70 | 10.54 | 10.63 | 64,521 | +0.05(+0.47%) |
Apr 05, 2019 | 10.33 | 10.64 | 10.33 | 10.58 | 45,700 | +0.26(+2.52%) |
Apr 04, 2019 | 10.26 | 10.41 | 10.18 | 10.32 | 27,216 | +0.07(+0.68%) |
Apr 03, 2019 | 10.15 | 10.28 | 10.08 | 10.25 | 37,951 | +0.12(+1.18%) |
Apr 02, 2019 | 10.01 | 10.20 | 9.910 | 10.13 | 55,893 | +0.10(+1.00%) |
Apr 01, 2019 | 9.900 | 10.06 | 9.820 | 10.03 | 46,887 | +0.13(+1.31%) |
Mar 29, 2019 | 10.00 | 10.23 | 9.860 | 9.900 | 102,300 | -0.09(-0.90%) |
Mar 28, 2019 | 10.00 | 10.28 | 9.970 | 9.990 | 36,962 | -0.01(-0.10%) |
Mar 27, 2019 | 10.32 | 10.35 | 9.980 | 10.00 | 171,309 | -0.32(-3.10%) |
Mar 26, 2019 | 10.31 | 10.45 | 10.27 | 10.32 | 45,020 | +0.01(+0.10%) |
Mar 25, 2019 | 10.10 | 10.35 | 10.10 | 10.31 | 43,386 | +0.20(+1.98%) |
Mar 22, 2019 | 10.53 | 10.57 | 10.07 | 10.11 | 94,700 | -0.33(-3.16%) |
Mar 21, 2019 | 10.43 | 10.78 | 10.41 | 10.44 | 76,213 | -0.03(-0.29%) |
Mar 20, 2019 | 10.45 | 10.78 | 10.45 | 10.47 | 62,691 | -0.01(-0.10%) |
Mar 19, 2019 | 10.56 | 10.63 | 10.44 | 10.48 | 119,708 | +0.00(+0.00%) |
Mar 18, 2019 | 10.74 | 10.89 | 10.45 | 10.48 | 76,641 | -0.27(-2.51%) |
Mar 15, 2019 | 10.14 | 10.82 | 10.14 | 10.75 | 186,100 | +0.55(+5.39%) |
Mar 14, 2019 | 10.32 | 10.49 | 10.20 | 10.20 | 27,325 | -0.26(-2.49%) |
Mar 13, 2019 | 10.35 | 10.52 | 10.35 | 10.46 | 29,636 | +0.16(+1.55%) |
Mar 12, 2019 | 10.43 | 10.55 | 10.27 | 10.30 | 42,985 | -0.11(-1.06%) |
Mar 11, 2019 | 10.12 | 10.44 | 10.04 | 10.41 | 51,287 | +0.33(+3.27%) |
Mar 08, 2019 | 10.07 | 10.15 | 10.00 | 10.08 | 46,600 | -0.02(-0.20%) |
Mar 07, 2019 | 10.06 | 10.24 | 9.980 | 10.10 | 47,099 | -0.09(-0.88%) |
Mar 06, 2019 | 10.03 | 10.20 | 9.960 | 10.19 | 58,361 | +0.10(+0.99%) |
Mar 05, 2019 | 10.37 | 10.37 | 10.06 | 10.09 | 75,987 | -0.09(-0.88%) |
Mar 04, 2019 | 10.34 | 10.93 | 10.11 | 10.18 | 137,742 | -0.14(-1.36%) |
Mar 01, 2019 | 10.29 | 10.43 | 10.23 | 10.32 | 50,600 | +0.04(+0.39%) |
Feb 28, 2019 | 10.52 | 10.56 | 10.27 | 10.28 | 46,580 | -0.23(-2.19%) |
Feb 27, 2019 | 10.30 | 10.58 | 10.30 | 10.51 | 44,426 | +0.02(+0.19%) |
Feb 26, 2019 | 10.58 | 10.67 | 10.45 | 10.49 | 38,775 | -0.06(-0.57%) |
Feb 25, 2019 | 10.75 | 10.83 | 10.55 | 10.55 | 52,227 | -0.19(-1.77%) |
Feb 22, 2019 | 10.81 | 11.04 | 10.27 | 10.74 | 93,600 | -0.06(-0.56%) |
Feb 21, 2019 | 10.60 | 10.97 | 10.60 | 10.80 | 42,852 | -0.01(-0.14%) |
Feb 20, 2019 | 10.48 | 10.86 | 10.48 | 10.81 | 66,006 | +0.34(+3.30%) |
Feb 19, 2019 | 10.58 | 10.61 | 10.44 | 10.47 | 228,342 | -0.12(-1.13%) |
Feb 15, 2019 | 10.60 | 10.65 | 10.56 | 10.59 | 85,900 | +0.08(+0.76%) |
Feb 14, 2019 | 10.58 | 10.62 | 10.51 | 10.51 | 39,868 | -0.13(-1.22%) |
Feb 13, 2019 | 10.59 | 10.93 | 10.55 | 10.64 | 37,661 | +0.06(+0.57%) |
Feb 12, 2019 | 10.67 | 10.79 | 10.49 | 10.58 | 243,254 | +0.00(+0.00%) |
Feb 11, 2019 | 10.15 | 10.59 | 10.15 | 10.58 | 91,616 | +0.45(+4.44%) |
Feb 08, 2019 | 10.30 | 10.51 | 10.10 | 10.13 | 74,900 | -0.22(-2.13%) |
Feb 07, 2019 | 10.43 | 10.57 | 10.22 | 10.35 | 53,798 | -0.13(-1.24%) |
Feb 06, 2019 | 10.15 | 10.49 | 10.05 | 10.48 | 56,462 | +0.33(+3.25%) |
Feb 05, 2019 | 9.820 | 10.15 | 9.820 | 10.15 | 69,012 | +0.27(+2.73%) |
Feb 04, 2019 | 9.740 | 9.910 | 9.720 | 9.880 | 44,572 | +0.14(+1.44%) |