Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.04 | 10.04 | 9.420 | 9.423 | 7,310 | -0.48(-4.82%) |
Apr 29, 2019 | 9.750 | 10.05 | 9.618 | 9.900 | 9,644 | +0.31(+3.25%) |
Apr 26, 2019 | 9.451 | 9.714 | 9.303 | 9.588 | 5,640 | +0.29(+3.10%) |
Apr 25, 2019 | 9.450 | 9.748 | 9.180 | 9.300 | 6,191 | -0.09(-1.01%) |
Apr 24, 2019 | 9.720 | 9.720 | 9.165 | 9.395 | 7,522 | -0.35(-3.62%) |
Apr 23, 2019 | 9.975 | 9.975 | 9.600 | 9.747 | 4,567 | -0.03(-0.26%) |
Apr 22, 2019 | 9.768 | 10.08 | 9.720 | 9.773 | 4,045 | +0.01(+0.08%) |
Apr 18, 2019 | 10.05 | 10.20 | 9.630 | 9.765 | 10,900 | +0.13(+1.40%) |
Apr 17, 2019 | 10.11 | 10.38 | 9.630 | 9.630 | 9,213 | -0.41(-4.08%) |
Apr 16, 2019 | 10.50 | 10.50 | 9.783 | 10.04 | 14,667 | +0.36(+3.77%) |
Apr 15, 2019 | 10.18 | 10.21 | 9.630 | 9.675 | 4,874 | -0.29(-2.86%) |
Apr 12, 2019 | 9.900 | 10.16 | 9.752 | 9.960 | 7,640 | +0.06(+0.61%) |
Apr 11, 2019 | 10.48 | 10.48 | 9.900 | 9.900 | 9,622 | -0.34(-3.31%) |
Apr 10, 2019 | 10.65 | 10.65 | 10.13 | 10.24 | 13,484 | -0.37(-3.45%) |
Apr 09, 2019 | 10.20 | 10.61 | 9.930 | 10.61 | 17,393 | +0.12(+1.10%) |
Apr 08, 2019 | 10.95 | 11.85 | 10.21 | 10.49 | 200,727 | +0.73(+7.53%) |
Apr 05, 2019 | 10.02 | 10.02 | 9.451 | 9.755 | 2,666 | +0.37(+3.90%) |
Apr 04, 2019 | 10.18 | 10.20 | 9.389 | 9.389 | 15,956 | -0.66(-6.58%) |
Apr 03, 2019 | 9.820 | 10.20 | 9.820 | 10.05 | 3,765 | +0.16(+1.64%) |
Apr 02, 2019 | 10.20 | 10.20 | 9.675 | 9.888 | 14,420 | +0.23(+2.36%) |
Apr 01, 2019 | 10.28 | 10.35 | 9.511 | 9.660 | 4,589 | -0.13(-1.38%) |
Mar 29, 2019 | 9.643 | 10.05 | 9.450 | 9.795 | 3,820 | +0.06(+0.59%) |
Mar 28, 2019 | 10.17 | 10.41 | 9.352 | 9.738 | 14,103 | +0.41(+4.37%) |
Mar 27, 2019 | 9.723 | 9.723 | 9.302 | 9.330 | 7,949 | -0.42(-4.31%) |
Mar 26, 2019 | 10.50 | 10.55 | 9.150 | 9.750 | 34,069 | -0.70(-6.70%) |
Mar 25, 2019 | 10.85 | 10.95 | 10.37 | 10.45 | 4,143 | -0.35(-3.24%) |
Mar 22, 2019 | 11.03 | 11.40 | 10.43 | 10.80 | 27,380 | -0.15(-1.37%) |
Mar 21, 2019 | 10.80 | 11.10 | 10.65 | 10.95 | 19,276 | +0.22(+2.07%) |
Mar 20, 2019 | 10.80 | 10.80 | 10.65 | 10.73 | 7,454 | +0.00(+0.03%) |
Mar 19, 2019 | 10.49 | 10.80 | 10.35 | 10.72 | 18,342 | +0.22(+2.14%) |
Mar 18, 2019 | 10.50 | 10.50 | 10.20 | 10.50 | 6,732 | +0.15(+1.45%) |
Mar 15, 2019 | 10.50 | 10.50 | 10.21 | 10.35 | 13,193 | +0.00(+0.00%) |
Mar 14, 2019 | 10.05 | 10.35 | 10.05 | 10.35 | 24,595 | +0.29(+2.83%) |
Mar 13, 2019 | 10.20 | 10.35 | 10.05 | 10.06 | 14,556 | +0.01(+0.13%) |
Mar 12, 2019 | 10.04 | 10.20 | 9.899 | 10.05 | 13,051 | +0.15(+1.53%) |
Mar 11, 2019 | 8.700 | 10.05 | 8.550 | 9.900 | 24,194 | +1.37(+16.12%) |
Mar 08, 2019 | 9.450 | 9.473 | 8.250 | 8.526 | 22,373 | -0.62(-6.82%) |
Mar 07, 2019 | 9.720 | 9.747 | 9.000 | 9.150 | 13,147 | -0.36(-3.79%) |
Mar 06, 2019 | 9.900 | 10.20 | 9.456 | 9.510 | 8,763 | -0.24(-2.46%) |
Mar 05, 2019 | 9.900 | 9.915 | 9.570 | 9.750 | 9,996 | +0.03(+0.31%) |
Mar 04, 2019 | 10.01 | 10.01 | 9.527 | 9.720 | 7,440 | -0.18(-1.82%) |
Mar 01, 2019 | 9.675 | 10.05 | 9.600 | 9.900 | 16,533 | +0.31(+3.19%) |
Feb 28, 2019 | 9.336 | 10.10 | 9.336 | 9.594 | 9,193 | +0.26(+2.76%) |
Feb 27, 2019 | 9.300 | 9.629 | 9.300 | 9.336 | 23,759 | -0.29(-3.05%) |
Feb 26, 2019 | 10.12 | 10.17 | 9.465 | 9.630 | 11,879 | -0.33(-3.33%) |
Feb 25, 2019 | 9.936 | 10.20 | 9.755 | 9.961 | 6,053 | -0.09(-0.88%) |
Feb 22, 2019 | 10.12 | 10.24 | 9.645 | 10.05 | 6,066 | +0.10(+0.96%) |
Feb 21, 2019 | 10.20 | 10.20 | 9.450 | 9.954 | 17,030 | -0.10(-0.98%) |
Feb 20, 2019 | 10.35 | 10.50 | 9.450 | 10.05 | 22,002 | -0.21(-2.03%) |
Feb 19, 2019 | 10.31 | 10.35 | 10.20 | 10.26 | 7,603 | -0.09(-0.86%) |
Feb 15, 2019 | 10.50 | 10.50 | 10.20 | 10.35 | 8,113 | -0.20(-1.91%) |
Feb 14, 2019 | 10.95 | 10.95 | 10.27 | 10.55 | 33,386 | +0.34(+3.32%) |
Feb 13, 2019 | 10.27 | 10.48 | 10.14 | 10.21 | 10,674 | +0.15(+1.54%) |
Feb 12, 2019 | 10.05 | 10.14 | 9.767 | 10.06 | 10,273 | +0.08(+0.83%) |
Feb 11, 2019 | 9.900 | 10.20 | 9.752 | 9.975 | 11,465 | +0.29(+2.94%) |
Feb 08, 2019 | 10.20 | 10.20 | 9.675 | 9.690 | 14,153 | -0.30(-2.99%) |
Feb 07, 2019 | 10.37 | 10.40 | 9.900 | 9.989 | 16,425 | -0.31(-3.06%) |
Feb 06, 2019 | 10.50 | 10.50 | 10.19 | 10.30 | 15,121 | -0.08(-0.74%) |
Feb 05, 2019 | 10.65 | 10.65 | 10.35 | 10.38 | 23,011 | -0.27(-2.52%) |
Feb 04, 2019 | 10.95 | 10.95 | 10.05 | 10.65 | 38,944 | -0.30(-2.75%) |