Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.25 | 10.37 | 10.12 | 10.12 | 8,008 | -0.18(-1.75%) |
Apr 29, 2019 | 10.69 | 10.69 | 10.30 | 10.30 | 6,938 | -0.50(-4.63%) |
Apr 26, 2019 | 10.75 | 10.80 | 10.34 | 10.80 | 24,500 | +0.05(+0.47%) |
Apr 25, 2019 | 10.69 | 10.75 | 10.69 | 10.75 | 2,427 | +0.25(+2.38%) |
Apr 24, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 1,100 | -0.50(-4.55%) |
Apr 23, 2019 | 10.94 | 11.00 | 10.63 | 11.00 | 13,140 | +0.16(+1.48%) |
Apr 22, 2019 | 10.91 | 10.91 | 10.75 | 10.84 | 8,643 | -0.07(-0.64%) |
Apr 18, 2019 | 10.87 | 10.91 | 10.15 | 10.91 | 8,200 | -0.30(-2.68%) |
Apr 17, 2019 | 11.35 | 11.35 | 11.21 | 11.21 | 13,664 | +0.10(+0.92%) |
Apr 16, 2019 | 11.11 | 11.11 | 10.70 | 11.11 | 30,560 | +0.44(+4.10%) |
Apr 15, 2019 | 11.32 | 11.32 | 10.67 | 10.67 | 1,760 | +0.16(+1.52%) |
Apr 12, 2019 | 10.91 | 10.91 | 10.16 | 10.51 | 13,300 | +0.01(+0.10%) |
Apr 11, 2019 | 10.51 | 10.54 | 10.20 | 10.50 | 8,190 | -0.50(-4.55%) |
Apr 10, 2019 | 11.09 | 11.09 | 10.75 | 11.00 | 11,991 | +0.05(+0.46%) |
Apr 09, 2019 | 11.10 | 11.11 | 10.95 | 10.95 | 11,128 | +0.04(+0.37%) |
Apr 08, 2019 | 11.13 | 11.13 | 10.75 | 10.91 | 24,300 | -0.34(-3.02%) |
Apr 05, 2019 | 11.40 | 11.40 | 10.95 | 11.25 | 5,500 | -0.60(-5.06%) |
Apr 04, 2019 | 11.75 | 12.00 | 11.60 | 11.85 | 9,360 | +0.40(+3.49%) |
Apr 03, 2019 | 11.20 | 11.60 | 11.20 | 11.45 | 20,440 | +0.57(+5.28%) |
Apr 02, 2019 | 10.84 | 10.90 | 10.84 | 10.88 | 2,650 | +0.43(+4.07%) |
Apr 01, 2019 | 10.24 | 10.65 | 10.24 | 10.45 | 36,811 | +0.25(+2.45%) |
Mar 29, 2019 | 10.17 | 10.20 | 9.900 | 10.20 | 15,600 | -0.15(-1.45%) |
Mar 28, 2019 | 10.82 | 10.82 | 10.15 | 10.35 | 37,002 | -0.40(-3.72%) |
Mar 27, 2019 | 10.75 | 10.75 | 10.75 | 10.75 | 20,500 | -0.07(-0.65%) |
Mar 26, 2019 | 10.83 | 10.83 | 10.82 | 10.82 | 50,288 | -0.38(-3.39%) |
Mar 25, 2019 | 11.02 | 11.28 | 11.00 | 11.20 | 8,300 | -0.05(-0.44%) |
Mar 22, 2019 | 11.40 | 11.46 | 11.25 | 11.25 | 19,500 | -0.16(-1.40%) |
Mar 21, 2019 | 11.34 | 11.41 | 11.00 | 11.41 | 3,321 | +0.30(+2.70%) |
Mar 20, 2019 | 11.11 | 11.44 | 11.11 | 11.11 | 3,354 | +0.00(+0.00%) |
Mar 19, 2019 | 11.45 | 11.70 | 11.08 | 11.11 | 12,577 | -0.82(-6.87%) |
Mar 18, 2019 | 11.93 | 11.93 | 11.93 | 11.93 | 2,000 | +0.18(+1.54%) |
Mar 15, 2019 | 11.50 | 11.75 | 11.29 | 11.75 | 600 | -0.03(-0.27%) |
Mar 14, 2019 | 11.72 | 11.78 | 11.15 | 11.78 | 328,461 | +0.50(+4.43%) |
Mar 13, 2019 | 11.61 | 11.61 | 10.75 | 11.28 | 375,560 | -0.33(-2.84%) |
Mar 12, 2019 | 11.04 | 11.61 | 11.04 | 11.61 | 9,884 | -0.32(-2.68%) |
Mar 11, 2019 | 11.33 | 11.93 | 11.25 | 11.93 | 10,160 | +0.04(+0.34%) |
Mar 08, 2019 | 11.82 | 11.89 | 11.50 | 11.89 | 7,700 | -0.32(-2.62%) |
Mar 07, 2019 | 12.13 | 12.21 | 11.65 | 12.21 | 5,354 | +0.16(+1.33%) |
Mar 06, 2019 | 12.30 | 12.30 | 11.99 | 12.05 | 13,930 | -0.45(-3.60%) |
Mar 05, 2019 | 12.80 | 12.80 | 12.05 | 12.50 | 34,701 | -0.55(-4.21%) |
Mar 04, 2019 | 13.37 | 13.39 | 12.58 | 13.05 | 23,419 | +1.00(+8.30%) |
Mar 01, 2019 | 12.18 | 12.81 | 12.00 | 12.05 | 84,400 | -0.13(-1.07%) |
Feb 28, 2019 | 12.67 | 13.00 | 12.11 | 12.18 | 42,128 | -1.07(-8.08%) |
Feb 27, 2019 | 14.09 | 14.09 | 12.60 | 13.25 | 62,571 | -3.91(-22.81%) |
Feb 26, 2019 | 19.40 | 19.40 | 16.67 | 17.16 | 2,350 | -3.09(-15.23%) |
Feb 25, 2019 | 20.00 | 20.25 | 19.44 | 20.25 | 16,814 | +1.28(+6.75%) |
Feb 22, 2019 | 18.14 | 19.11 | 18.02 | 18.97 | 6,400 | +1.71(+9.91%) |
Feb 21, 2019 | 16.93 | 17.30 | 16.93 | 17.26 | 809 | -0.20(-1.17%) |
Feb 20, 2019 | 17.50 | 17.58 | 17.36 | 17.46 | 10,735 | +0.16(+0.95%) |
Feb 19, 2019 | 16.78 | 17.40 | 16.78 | 17.30 | 12,075 | +0.50(+2.98%) |
Feb 14, 2019 | 16.80 | 16.80 | 16.80 | 0 | -0.60(-3.45%) | |
Feb 13, 2019 | 17.85 | 17.85 | 17.40 | 17.40 | 2,203 | +0.16(+0.93%) |
Feb 12, 2019 | 17.46 | 17.46 | 17.24 | 17.24 | 84,201 | -0.26(-1.49%) |
Feb 11, 2019 | 17.00 | 17.75 | 17.00 | 17.50 | 3,010 | +0.75(+4.48%) |
Feb 08, 2019 | 16.55 | 17.02 | 16.55 | 16.75 | 6,500 | -0.24(-1.41%) |
Feb 07, 2019 | 17.31 | 17.31 | 16.53 | 16.99 | 13,448 | -0.31(-1.79%) |
Feb 06, 2019 | 17.80 | 18.18 | 17.30 | 17.30 | 14,339 | -0.83(-4.58%) |
Feb 05, 2019 | 17.40 | 18.17 | 17.09 | 18.13 | 32,104 | +1.22(+7.21%) |
Feb 04, 2019 | 17.00 | 17.00 | 16.55 | 16.91 | 5,227 | +0.60(+3.68%) |