Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.34 | 10.54 | 10.24 | 10.51 | 126,791 | +0.16(+1.55%) |
Apr 29, 2019 | 10.22 | 10.39 | 10.10 | 10.35 | 96,983 | +0.15(+1.47%) |
Apr 26, 2019 | 10.24 | 10.24 | 10.05 | 10.20 | 64,400 | -0.03(-0.29%) |
Apr 25, 2019 | 10.39 | 10.52 | 10.20 | 10.23 | 379,326 | -0.18(-1.73%) |
Apr 24, 2019 | 10.44 | 10.53 | 10.27 | 10.41 | 359,878 | -0.02(-0.19%) |
Apr 23, 2019 | 10.17 | 10.49 | 10.15 | 10.43 | 129,045 | +0.29(+2.86%) |
Apr 22, 2019 | 10.43 | 10.52 | 9.900 | 10.14 | 224,045 | -0.36(-3.43%) |
Apr 18, 2019 | 10.77 | 10.80 | 10.48 | 10.50 | 103,300 | -0.29(-2.69%) |
Apr 17, 2019 | 10.60 | 10.84 | 10.48 | 10.79 | 150,861 | +0.25(+2.37%) |
Apr 16, 2019 | 10.49 | 10.58 | 10.25 | 10.54 | 215,536 | +0.12(+1.15%) |
Apr 15, 2019 | 10.36 | 10.79 | 10.36 | 10.42 | 175,611 | +0.01(+0.10%) |
Apr 12, 2019 | 10.46 | 10.57 | 10.19 | 10.41 | 154,400 | +0.03(+0.29%) |
Apr 11, 2019 | 10.44 | 10.60 | 10.28 | 10.38 | 240,150 | -0.08(-0.76%) |
Apr 10, 2019 | 10.25 | 10.61 | 9.990 | 10.46 | 284,930 | +0.22(+2.15%) |
Apr 09, 2019 | 10.21 | 10.37 | 10.07 | 10.24 | 307,097 | -0.10(-0.97%) |
Apr 08, 2019 | 10.42 | 10.73 | 9.990 | 10.34 | 440,639 | -0.49(-4.52%) |
Apr 05, 2019 | 11.36 | 11.39 | 10.74 | 10.83 | 451,000 | -0.54(-4.75%) |
Apr 04, 2019 | 11.17 | 11.98 | 10.83 | 11.37 | 664,864 | -1.61(-12.40%) |
Apr 03, 2019 | 12.55 | 13.24 | 12.47 | 12.98 | 195,480 | +0.44(+3.51%) |
Apr 02, 2019 | 12.29 | 12.55 | 12.17 | 12.54 | 140,185 | +0.23(+1.87%) |
Apr 01, 2019 | 12.29 | 12.43 | 12.19 | 12.31 | 52,954 | +0.03(+0.24%) |
Mar 29, 2019 | 12.32 | 12.54 | 12.06 | 12.28 | 315,600 | +0.05(+0.41%) |
Mar 28, 2019 | 12.46 | 12.58 | 12.22 | 12.23 | 41,860 | -0.25(-2.00%) |
Mar 27, 2019 | 12.61 | 12.65 | 12.44 | 12.48 | 53,438 | -0.14(-1.11%) |
Mar 26, 2019 | 12.30 | 12.63 | 12.30 | 12.62 | 60,719 | +0.36(+2.94%) |
Mar 25, 2019 | 11.74 | 12.28 | 11.74 | 12.26 | 103,929 | +0.52(+4.43%) |
Mar 22, 2019 | 12.08 | 12.16 | 11.68 | 11.74 | 62,900 | -0.34(-2.81%) |
Mar 21, 2019 | 12.09 | 12.42 | 12.08 | 12.08 | 39,102 | -0.02(-0.17%) |
Mar 20, 2019 | 12.23 | 12.43 | 11.91 | 12.10 | 88,344 | -0.13(-1.06%) |
Mar 19, 2019 | 12.42 | 12.42 | 12.20 | 12.23 | 52,419 | -0.18(-1.45%) |
Mar 18, 2019 | 12.28 | 12.52 | 11.62 | 12.41 | 56,606 | +0.12(+0.98%) |
Mar 15, 2019 | 12.62 | 12.62 | 12.16 | 12.29 | 370,100 | -0.32(-2.54%) |
Mar 14, 2019 | 12.77 | 12.77 | 12.56 | 12.61 | 64,185 | -0.18(-1.41%) |
Mar 13, 2019 | 13.10 | 13.11 | 12.63 | 12.79 | 70,497 | +0.42(+3.40%) |
Mar 12, 2019 | 12.26 | 12.39 | 12.16 | 12.37 | 64,512 | +0.15(+1.23%) |
Mar 11, 2019 | 11.98 | 12.27 | 11.85 | 12.22 | 85,190 | +0.33(+2.78%) |
Mar 08, 2019 | 11.87 | 12.00 | 11.73 | 11.89 | 78,200 | +0.03(+0.25%) |
Mar 07, 2019 | 12.07 | 12.08 | 11.73 | 11.86 | 61,140 | -0.20(-1.66%) |
Mar 06, 2019 | 12.35 | 12.35 | 11.90 | 12.06 | 80,774 | -0.27(-2.19%) |
Mar 05, 2019 | 12.60 | 12.70 | 12.29 | 12.33 | 45,988 | -0.33(-2.61%) |
Mar 04, 2019 | 12.96 | 13.06 | 12.62 | 12.66 | 71,550 | -0.31(-2.39%) |
Mar 01, 2019 | 12.86 | 13.02 | 12.76 | 12.97 | 57,800 | +0.13(+1.01%) |
Feb 28, 2019 | 13.06 | 13.23 | 12.68 | 12.84 | 78,559 | -0.22(-1.68%) |
Feb 27, 2019 | 12.63 | 13.08 | 12.46 | 13.06 | 73,418 | +0.40(+3.16%) |
Feb 26, 2019 | 12.67 | 12.75 | 12.47 | 12.66 | 86,100 | +0.00(+0.00%) |
Feb 25, 2019 | 12.84 | 12.85 | 12.58 | 12.66 | 77,684 | -0.16(-1.25%) |
Feb 22, 2019 | 12.67 | 12.88 | 12.43 | 12.82 | 97,400 | +0.14(+1.10%) |
Feb 21, 2019 | 12.57 | 12.71 | 12.42 | 12.68 | 97,281 | +0.03(+0.24%) |
Feb 20, 2019 | 12.63 | 12.68 | 12.43 | 12.65 | 92,822 | +0.02(+0.16%) |
Feb 19, 2019 | 12.51 | 12.67 | 12.19 | 12.63 | 98,442 | +0.10(+0.80%) |
Feb 15, 2019 | 12.29 | 12.63 | 12.29 | 12.53 | 96,900 | +0.27(+2.20%) |
Feb 14, 2019 | 12.05 | 12.32 | 11.99 | 12.26 | 78,068 | +0.17(+1.41%) |
Feb 13, 2019 | 12.40 | 12.48 | 12.03 | 12.09 | 38,870 | -0.32(-2.58%) |
Feb 12, 2019 | 12.45 | 12.55 | 12.26 | 12.41 | 62,560 | +0.01(+0.08%) |
Feb 11, 2019 | 12.36 | 12.42 | 12.10 | 12.40 | 82,400 | +0.02(+0.16%) |
Feb 08, 2019 | 12.15 | 12.39 | 12.09 | 12.38 | 75,400 | +0.15(+1.23%) |
Feb 07, 2019 | 12.24 | 12.32 | 12.00 | 12.23 | 120,270 | -0.03(-0.24%) |
Feb 06, 2019 | 12.38 | 12.58 | 12.25 | 12.26 | 100,575 | -0.18(-1.45%) |
Feb 05, 2019 | 12.60 | 12.64 | 12.41 | 12.44 | 72,119 | -0.20(-1.58%) |
Feb 04, 2019 | 12.78 | 12.78 | 12.52 | 12.64 | 86,037 | -0.13(-1.02%) |