Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.70 | 11.70 | 11.16 | 11.50 | 4,045 | +0.20(+1.77%) |
Apr 29, 2019 | 10.60 | 11.50 | 10.60 | 11.30 | 4,655 | +0.30(+2.73%) |
Apr 26, 2019 | 11.20 | 11.80 | 10.60 | 11.00 | 4,820 | -0.20(-1.79%) |
Apr 25, 2019 | 11.50 | 11.70 | 11.00 | 11.20 | 3,072 | -0.40(-3.45%) |
Apr 24, 2019 | 11.30 | 11.80 | 11.20 | 11.60 | 4,812 | +0.40(+3.57%) |
Apr 23, 2019 | 11.30 | 11.50 | 10.70 | 11.20 | 1,344 | -0.10(-0.88%) |
Apr 22, 2019 | 11.60 | 11.60 | 10.40 | 11.30 | 1,981 | -0.30(-2.59%) |
Apr 18, 2019 | 11.10 | 11.60 | 10.70 | 11.60 | 4,270 | +0.90(+8.41%) |
Apr 17, 2019 | 11.50 | 12.20 | 10.70 | 10.70 | 9,761 | -0.60(-5.31%) |
Apr 16, 2019 | 10.90 | 11.40 | 10.90 | 11.30 | 15,730 | +0.50(+4.63%) |
Apr 15, 2019 | 11.10 | 11.10 | 10.50 | 10.80 | 6,003 | -0.20(-1.82%) |
Apr 12, 2019 | 10.60 | 11.00 | 10.40 | 11.00 | 5,740 | +0.50(+4.76%) |
Apr 11, 2019 | 10.50 | 11.00 | 10.50 | 10.50 | 2,555 | -0.30(-2.78%) |
Apr 10, 2019 | 11.10 | 11.10 | 10.70 | 10.80 | 6,007 | -0.30(-2.70%) |
Apr 09, 2019 | 10.80 | 11.40 | 10.74 | 11.10 | 12,295 | +0.30(+2.78%) |
Apr 08, 2019 | 11.20 | 11.20 | 10.60 | 10.80 | 6,765 | +0.30(+2.86%) |
Apr 05, 2019 | 11.00 | 11.00 | 10.50 | 10.50 | 8,300 | -0.50(-4.55%) |
Apr 04, 2019 | 10.40 | 11.10 | 10.40 | 11.00 | 15,416 | +0.60(+5.77%) |
Apr 03, 2019 | 10.80 | 10.80 | 10.30 | 10.40 | 15,445 | -0.40(-3.70%) |
Apr 02, 2019 | 9.800 | 10.80 | 9.800 | 10.80 | 42,008 | +0.96(+9.81%) |
Apr 01, 2019 | 9.800 | 10.30 | 9.648 | 9.835 | 19,571 | -0.36(-3.58%) |
Mar 29, 2019 | 10.30 | 10.50 | 10.10 | 10.20 | 23,240 | -0.10(-0.97%) |
Mar 28, 2019 | 10.90 | 10.90 | 10.00 | 10.30 | 66,088 | -0.70(-6.36%) |
Mar 27, 2019 | 10.30 | 11.10 | 10.10 | 11.00 | 41,736 | +0.60(+5.77%) |
Mar 26, 2019 | 10.10 | 10.50 | 9.800 | 10.40 | 13,860 | +0.40(+4.04%) |
Mar 25, 2019 | 10.50 | 10.50 | 9.800 | 9.996 | 9,084 | -0.40(-3.88%) |
Mar 22, 2019 | 11.00 | 11.00 | 10.10 | 10.40 | 13,620 | -0.70(-6.31%) |
Mar 21, 2019 | 10.90 | 11.40 | 10.70 | 11.10 | 7,086 | +0.20(+1.83%) |
Mar 20, 2019 | 11.30 | 12.00 | 10.90 | 10.90 | 8,965 | -0.70(-6.03%) |
Mar 19, 2019 | 10.90 | 11.90 | 10.30 | 11.60 | 36,206 | +0.40(+3.57%) |
Mar 18, 2019 | 11.50 | 11.90 | 10.50 | 11.20 | 27,573 | -0.50(-4.27%) |
Mar 15, 2019 | 14.50 | 16.00 | 11.70 | 11.70 | 57,650 | -2.90(-19.86%) |
Mar 14, 2019 | 13.10 | 14.80 | 13.00 | 14.60 | 59,272 | +1.60(+12.31%) |
Mar 13, 2019 | 12.60 | 13.00 | 12.30 | 13.00 | 12,656 | +0.75(+6.12%) |
Mar 12, 2019 | 12.40 | 13.30 | 12.16 | 12.25 | 10,406 | +0.15(+1.24%) |
Mar 11, 2019 | 12.10 | 12.40 | 10.80 | 12.10 | 20,848 | +0.30(+2.54%) |
Mar 08, 2019 | 11.80 | 13.70 | 11.50 | 11.80 | 65,990 | +0.10(+0.86%) |
Mar 07, 2019 | 11.20 | 12.40 | 10.70 | 11.70 | 25,548 | +0.63(+5.73%) |
Mar 06, 2019 | 11.60 | 11.60 | 10.50 | 11.06 | 15,374 | -0.44(-3.78%) |
Mar 05, 2019 | 11.50 | 12.50 | 11.40 | 11.50 | 10,891 | -0.10(-0.86%) |
Mar 04, 2019 | 12.80 | 13.50 | 11.60 | 11.60 | 24,711 | -1.30(-10.08%) |
Mar 01, 2019 | 12.90 | 13.60 | 12.00 | 12.90 | 32,980 | +0.00(+0.00%) |
Feb 28, 2019 | 13.30 | 15.50 | 12.80 | 12.90 | 109,921 | -0.40(-3.01%) |
Feb 27, 2019 | 12.20 | 13.70 | 11.50 | 13.30 | 87,002 | +2.00(+17.70%) |
Feb 26, 2019 | 10.80 | 11.50 | 10.70 | 11.30 | 21,794 | +0.60(+5.61%) |
Feb 25, 2019 | 10.60 | 11.30 | 10.50 | 10.70 | 27,430 | +0.10(+0.94%) |
Feb 22, 2019 | 10.30 | 11.40 | 9.900 | 10.60 | 73,410 | +0.49(+4.90%) |
Feb 21, 2019 | 10.20 | 11.60 | 9.801 | 10.11 | 73,050 | +0.30(+3.11%) |
Feb 20, 2019 | 10.00 | 10.30 | 9.610 | 9.800 | 12,856 | -0.30(-2.97%) |
Feb 19, 2019 | 10.00 | 10.20 | 9.600 | 10.10 | 10,959 | +0.21(+2.12%) |
Feb 15, 2019 | 10.00 | 10.45 | 9.410 | 9.890 | 12,360 | -0.01(-0.10%) |
Feb 14, 2019 | 10.10 | 10.63 | 9.761 | 9.900 | 42,839 | -0.10(-1.00%) |
Feb 13, 2019 | 9.300 | 10.70 | 9.300 | 10.00 | 55,926 | +0.60(+6.38%) |
Feb 12, 2019 | 9.100 | 9.482 | 8.930 | 9.400 | 6,606 | +0.59(+6.72%) |
Feb 11, 2019 | 9.300 | 9.399 | 8.806 | 8.808 | 7,604 | -0.44(-4.78%) |
Feb 08, 2019 | 9.210 | 9.400 | 9.210 | 9.250 | 4,260 | +0.05(+0.54%) |
Feb 07, 2019 | 9.600 | 9.797 | 9.200 | 9.200 | 8,756 | -0.40(-4.17%) |
Feb 06, 2019 | 9.500 | 9.700 | 9.300 | 9.600 | 10,791 | +0.10(+1.05%) |
Feb 05, 2019 | 9.504 | 9.800 | 9.210 | 9.500 | 14,433 | +0.05(+0.53%) |
Feb 04, 2019 | 9.469 | 9.643 | 9.000 | 9.450 | 21,097 | +0.05(+0.53%) |