Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.01 | 10.61 | 9.060 | 10.09 | 6,812,820 | -2.34(-18.83%) |
Apr 29, 2019 | 12.67 | 13.07 | 12.37 | 12.43 | 2,152,601 | -0.26(-2.05%) |
Apr 26, 2019 | 12.67 | 12.74 | 12.38 | 12.69 | 1,181,500 | -0.02(-0.16%) |
Apr 25, 2019 | 13.00 | 13.07 | 12.62 | 12.71 | 1,040,477 | -0.31(-2.38%) |
Apr 24, 2019 | 13.23 | 13.49 | 12.93 | 13.02 | 1,103,567 | -0.28(-2.11%) |
Apr 23, 2019 | 13.00 | 13.38 | 12.81 | 13.30 | 1,237,161 | +0.32(+2.47%) |
Apr 22, 2019 | 12.70 | 13.00 | 12.61 | 12.98 | 1,330,490 | +0.26(+2.04%) |
Apr 18, 2019 | 12.55 | 12.76 | 12.34 | 12.72 | 1,018,800 | +0.13(+1.03%) |
Apr 17, 2019 | 12.82 | 12.84 | 12.34 | 12.59 | 1,162,663 | -0.17(-1.33%) |
Apr 16, 2019 | 12.75 | 12.88 | 12.44 | 12.76 | 1,456,550 | +0.07(+0.55%) |
Apr 15, 2019 | 12.69 | 12.95 | 12.57 | 12.69 | 1,048,895 | -0.01(-0.08%) |
Apr 12, 2019 | 12.64 | 12.81 | 12.51 | 12.70 | 1,219,000 | +0.17(+1.36%) |
Apr 11, 2019 | 12.58 | 12.68 | 12.33 | 12.53 | 870,066 | -0.05(-0.40%) |
Apr 10, 2019 | 11.94 | 12.60 | 11.87 | 12.58 | 1,778,105 | +0.66(+5.54%) |
Apr 09, 2019 | 11.96 | 12.10 | 11.60 | 11.92 | 1,460,923 | -0.09(-0.75%) |
Apr 08, 2019 | 11.55 | 12.07 | 11.09 | 12.01 | 1,480,717 | +0.35(+3.00%) |
Apr 05, 2019 | 11.96 | 12.21 | 11.52 | 11.66 | 1,742,500 | -0.28(-2.35%) |
Apr 04, 2019 | 11.92 | 11.96 | 11.32 | 11.94 | 1,461,939 | +0.04(+0.34%) |
Apr 03, 2019 | 12.11 | 12.39 | 11.86 | 11.90 | 1,975,599 | -0.12(-1.00%) |
Apr 02, 2019 | 11.62 | 12.04 | 11.60 | 12.02 | 1,585,241 | +0.41(+3.53%) |
Apr 01, 2019 | 11.14 | 11.62 | 10.99 | 11.61 | 1,498,792 | +0.54(+4.88%) |
Mar 29, 2019 | 10.38 | 11.09 | 10.37 | 11.07 | 2,412,800 | +0.77(+7.48%) |
Mar 28, 2019 | 10.37 | 10.78 | 10.18 | 10.30 | 1,172,138 | -0.03(-0.29%) |
Mar 27, 2019 | 10.54 | 10.63 | 10.26 | 10.33 | 1,119,457 | -0.21(-1.99%) |
Mar 26, 2019 | 10.33 | 10.77 | 10.33 | 10.54 | 988,088 | +0.19(+1.84%) |
Mar 25, 2019 | 10.65 | 10.90 | 9.920 | 10.35 | 1,968,304 | -0.40(-3.72%) |
Mar 22, 2019 | 11.28 | 11.40 | 10.52 | 10.75 | 1,793,100 | -0.68(-5.95%) |
Mar 21, 2019 | 10.90 | 11.43 | 10.90 | 11.43 | 1,665,226 | +0.48(+4.38%) |
Mar 20, 2019 | 11.02 | 11.16 | 10.60 | 10.95 | 1,981,003 | -0.07(-0.64%) |
Mar 19, 2019 | 11.35 | 11.37 | 10.96 | 11.02 | 1,657,994 | -0.36(-3.16%) |
Mar 18, 2019 | 11.17 | 11.45 | 10.75 | 11.38 | 2,167,694 | +0.28(+2.52%) |
Mar 15, 2019 | 11.10 | 11.56 | 10.88 | 11.10 | 5,408,300 | +0.08(+0.73%) |
Mar 14, 2019 | 10.60 | 11.11 | 10.58 | 11.02 | 3,051,066 | +0.52(+4.95%) |
Mar 13, 2019 | 10.21 | 10.94 | 10.18 | 10.50 | 3,000,113 | +0.41(+4.06%) |
Mar 12, 2019 | 10.04 | 10.12 | 9.610 | 10.09 | 1,892,769 | +0.06(+0.60%) |
Mar 11, 2019 | 9.340 | 10.14 | 9.250 | 10.03 | 2,179,241 | +0.72(+7.73%) |
Mar 08, 2019 | 9.160 | 9.460 | 8.950 | 9.310 | 1,353,000 | +0.08(+0.87%) |
Mar 07, 2019 | 9.760 | 9.870 | 9.120 | 9.230 | 2,529,695 | -0.56(-5.72%) |
Mar 06, 2019 | 9.550 | 10.12 | 9.462 | 9.790 | 4,319,263 | +0.45(+4.82%) |
Mar 05, 2019 | 8.890 | 9.500 | 8.890 | 9.340 | 2,511,969 | +0.45(+5.06%) |
Mar 04, 2019 | 9.250 | 9.270 | 8.660 | 8.890 | 2,054,494 | -0.29(-3.16%) |
Mar 01, 2019 | 9.260 | 9.520 | 9.050 | 9.180 | 2,481,500 | -0.01(-0.11%) |
Feb 28, 2019 | 8.920 | 9.230 | 8.590 | 9.190 | 2,634,571 | +0.27(+3.03%) |
Feb 27, 2019 | 8.530 | 8.990 | 8.500 | 8.920 | 1,947,631 | +0.37(+4.33%) |
Feb 26, 2019 | 8.350 | 8.640 | 8.150 | 8.550 | 2,636,863 | +0.14(+1.66%) |
Feb 25, 2019 | 8.700 | 8.880 | 8.380 | 8.410 | 1,922,473 | -0.25(-2.89%) |
Feb 22, 2019 | 8.380 | 8.670 | 8.350 | 8.660 | 2,094,000 | +0.28(+3.34%) |
Feb 21, 2019 | 8.350 | 8.423 | 8.090 | 8.380 | 2,130,989 | -0.13(-1.53%) |
Feb 20, 2019 | 8.480 | 8.620 | 8.130 | 8.510 | 3,067,896 | +0.00(+0.00%) |
Feb 19, 2019 | 8.060 | 8.520 | 8.010 | 8.510 | 4,360,635 | +0.48(+5.98%) |
Feb 15, 2019 | 7.500 | 8.240 | 7.450 | 8.030 | 5,179,800 | +0.62(+8.37%) |
Feb 14, 2019 | 7.100 | 7.620 | 6.930 | 7.410 | 4,535,418 | +0.15(+2.07%) |
Feb 13, 2019 | 7.250 | 7.630 | 6.570 | 7.260 | 17,818,642 | +2.04(+39.08%) |
Feb 12, 2019 | 4.940 | 5.390 | 4.870 | 5.220 | 2,191,375 | +0.32(+6.53%) |
Feb 11, 2019 | 5.020 | 5.085 | 4.815 | 4.900 | 1,085,116 | -0.11(-2.20%) |
Feb 08, 2019 | 5.060 | 5.200 | 4.860 | 5.010 | 1,151,800 | -0.12(-2.34%) |
Feb 07, 2019 | 5.160 | 5.190 | 4.820 | 5.130 | 1,273,285 | -0.08(-1.54%) |
Feb 06, 2019 | 5.090 | 5.290 | 5.060 | 5.210 | 1,339,797 | +0.10(+1.96%) |
Feb 05, 2019 | 4.970 | 5.260 | 4.960 | 5.110 | 2,307,529 | +0.13(+2.61%) |
Feb 04, 2019 | 4.390 | 5.000 | 4.360 | 4.980 | 1,912,775 | +0.62(+14.22%) |