Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.15 | 10.20 | 9.838 | 9.918 | 433,348 | -0.22(-2.16%) |
Apr 29, 2019 | 10.14 | 10.22 | 10.07 | 10.14 | 380,264 | -0.10(-1.00%) |
Apr 26, 2019 | 10.09 | 10.25 | 9.969 | 10.24 | 290,839 | +0.20(+1.96%) |
Apr 25, 2019 | 10.34 | 10.36 | 9.998 | 10.04 | 379,086 | -0.35(-3.37%) |
Apr 24, 2019 | 10.61 | 10.67 | 10.36 | 10.39 | 240,598 | -0.22(-2.06%) |
Apr 23, 2019 | 10.57 | 10.74 | 10.53 | 10.61 | 253,618 | +0.00(+0.00%) |
Apr 22, 2019 | 10.68 | 10.73 | 10.57 | 10.61 | 217,139 | -0.06(-0.55%) |
Apr 18, 2019 | 10.71 | 10.82 | 10.60 | 10.67 | 170,444 | -0.04(-0.34%) |
Apr 17, 2019 | 10.84 | 10.92 | 10.63 | 10.71 | 186,562 | -0.08(-0.74%) |
Apr 16, 2019 | 10.71 | 10.82 | 10.71 | 10.79 | 349,237 | +0.16(+1.51%) |
Apr 15, 2019 | 10.54 | 10.77 | 10.54 | 10.63 | 442,762 | +0.15(+1.46%) |
Apr 12, 2019 | 10.50 | 10.60 | 10.32 | 10.47 | 247,508 | +0.15(+1.41%) |
Apr 11, 2019 | 10.38 | 10.46 | 10.29 | 10.33 | 349,554 | -0.06(-0.56%) |
Apr 10, 2019 | 10.14 | 10.45 | 9.984 | 10.38 | 793,999 | +0.30(+2.96%) |
Apr 09, 2019 | 10.51 | 10.51 | 9.955 | 10.09 | 498,365 | -0.56(-5.27%) |
Apr 08, 2019 | 10.76 | 10.76 | 10.58 | 10.65 | 271,093 | -0.02(-0.21%) |
Apr 05, 2019 | 10.66 | 10.70 | 10.52 | 10.67 | 325,257 | +0.08(+0.76%) |
Apr 04, 2019 | 10.46 | 10.63 | 10.42 | 10.59 | 222,857 | +0.11(+1.04%) |
Apr 03, 2019 | 10.49 | 10.62 | 10.44 | 10.48 | 191,143 | +0.15(+1.41%) |
Apr 02, 2019 | 10.46 | 10.55 | 10.22 | 10.33 | 253,478 | -0.12(-1.19%) |
Apr 01, 2019 | 10.38 | 10.52 | 10.32 | 10.46 | 376,033 | +0.23(+2.28%) |
Mar 29, 2019 | 10.23 | 10.41 | 10.06 | 10.22 | 494,193 | +0.08(+0.79%) |
Mar 28, 2019 | 10.01 | 10.28 | 10.01 | 10.14 | 440,686 | +0.17(+1.68%) |
Mar 27, 2019 | 9.925 | 10.01 | 9.845 | 9.976 | 311,095 | +0.06(+0.59%) |
Mar 26, 2019 | 9.969 | 10.01 | 9.765 | 9.918 | 297,779 | +0.06(+0.59%) |
Mar 25, 2019 | 9.955 | 10.04 | 9.707 | 9.860 | 491,273 | -0.07(-0.73%) |
Mar 22, 2019 | 10.38 | 10.48 | 9.918 | 9.933 | 369,822 | -0.54(-5.15%) |
Mar 21, 2019 | 10.31 | 10.60 | 10.29 | 10.47 | 413,089 | +0.19(+1.84%) |
Mar 20, 2019 | 10.25 | 10.41 | 10.07 | 10.28 | 397,730 | +0.03(+0.28%) |
Mar 19, 2019 | 10.44 | 10.71 | 10.17 | 10.25 | 529,411 | +0.02(+0.21%) |
Mar 18, 2019 | 10.06 | 10.24 | 9.896 | 10.23 | 607,333 | +0.17(+1.67%) |
Mar 15, 2019 | 10.19 | 10.39 | 9.991 | 10.06 | 589,357 | -0.12(-1.15%) |
Mar 14, 2019 | 10.35 | 10.38 | 10.06 | 10.18 | 492,418 | -0.23(-2.24%) |
Mar 13, 2019 | 10.30 | 10.54 | 10.24 | 10.41 | 561,380 | +0.24(+2.37%) |
Mar 12, 2019 | 10.73 | 11.25 | 10.16 | 10.17 | 920,181 | -0.79(-7.25%) |
Mar 11, 2019 | 10.84 | 11.06 | 10.78 | 10.97 | 398,378 | +0.28(+2.59%) |
Mar 08, 2019 | 10.65 | 10.73 | 10.49 | 10.69 | 437,561 | -0.13(-1.21%) |
Mar 07, 2019 | 10.86 | 10.86 | 10.56 | 10.82 | 433,422 | -0.07(-0.67%) |
Mar 06, 2019 | 11.01 | 11.11 | 10.88 | 10.90 | 367,769 | -0.02(-0.20%) |
Mar 05, 2019 | 11.17 | 11.22 | 10.89 | 10.92 | 304,547 | -0.23(-2.03%) |
Mar 04, 2019 | 11.08 | 11.25 | 10.91 | 11.14 | 593,631 | +0.12(+1.13%) |
Mar 01, 2019 | 11.11 | 11.24 | 10.90 | 11.02 | 349,390 | +0.03(+0.26%) |
Feb 28, 2019 | 11.19 | 11.19 | 10.88 | 10.99 | 455,478 | -0.19(-1.74%) |
Feb 27, 2019 | 11.24 | 11.27 | 11.08 | 11.19 | 269,494 | -0.06(-0.58%) |
Feb 26, 2019 | 11.37 | 11.44 | 11.19 | 11.25 | 619,687 | -0.13(-1.14%) |
Feb 25, 2019 | 11.54 | 11.62 | 11.31 | 11.38 | 705,132 | -0.11(-0.94%) |
Feb 22, 2019 | 11.31 | 11.62 | 11.31 | 11.49 | 600,402 | +0.23(+2.05%) |
Feb 21, 2019 | 11.17 | 11.44 | 11.07 | 11.26 | 1,051,434 | +0.12(+1.10%) |
Feb 20, 2019 | 10.77 | 11.16 | 10.67 | 11.13 | 592,220 | +0.40(+3.76%) |
Feb 19, 2019 | 10.64 | 10.77 | 10.46 | 10.73 | 569,892 | +0.09(+0.81%) |
Feb 15, 2019 | 10.59 | 10.67 | 10.38 | 10.64 | 467,473 | +0.19(+1.79%) |
Feb 14, 2019 | 10.31 | 10.59 | 10.31 | 10.46 | 463,329 | +0.08(+0.76%) |
Feb 13, 2019 | 10.39 | 10.54 | 10.30 | 10.38 | 644,584 | +0.08(+0.77%) |
Feb 12, 2019 | 9.744 | 10.33 | 9.715 | 10.30 | 649,005 | +0.70(+7.28%) |
Feb 11, 2019 | 9.592 | 9.693 | 9.470 | 9.600 | 453,683 | +0.01(+0.15%) |
Feb 08, 2019 | 9.600 | 9.657 | 9.390 | 9.585 | 391,434 | -0.06(-0.67%) |
Feb 07, 2019 | 9.852 | 9.979 | 9.491 | 9.650 | 325,781 | -0.27(-2.69%) |
Feb 06, 2019 | 10.01 | 10.17 | 9.830 | 9.917 | 658,464 | -0.12(-1.22%) |
Feb 05, 2019 | 9.794 | 10.09 | 9.780 | 10.04 | 424,830 | +0.25(+2.58%) |
Feb 04, 2019 | 9.823 | 9.895 | 9.715 | 9.787 | 460,606 | -0.09(-0.88%) |