Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.10 | 10.35 | 9.948 | 10.28 | 220,153 | +0.16(+1.58%) |
Apr 29, 2019 | 10.13 | 10.30 | 9.900 | 10.12 | 105,337 | -0.03(-0.30%) |
Apr 26, 2019 | 9.870 | 10.24 | 9.800 | 10.15 | 200,100 | +0.26(+2.63%) |
Apr 25, 2019 | 9.580 | 9.990 | 9.410 | 9.890 | 130,172 | +0.31(+3.24%) |
Apr 24, 2019 | 9.680 | 9.710 | 9.370 | 9.580 | 154,544 | -0.07(-0.73%) |
Apr 23, 2019 | 9.460 | 9.790 | 9.380 | 9.650 | 143,921 | +0.19(+2.01%) |
Apr 22, 2019 | 9.420 | 9.630 | 9.210 | 9.460 | 177,484 | +0.02(+0.21%) |
Apr 18, 2019 | 9.840 | 9.970 | 9.300 | 9.440 | 352,100 | -0.40(-4.07%) |
Apr 17, 2019 | 10.01 | 10.01 | 9.580 | 9.840 | 186,388 | -0.17(-1.70%) |
Apr 16, 2019 | 9.680 | 10.24 | 9.640 | 10.01 | 225,844 | +0.15(+1.52%) |
Apr 15, 2019 | 10.02 | 10.14 | 9.750 | 9.860 | 194,172 | -0.23(-2.28%) |
Apr 12, 2019 | 10.20 | 10.20 | 9.760 | 10.09 | 280,400 | +0.00(+0.00%) |
Apr 11, 2019 | 10.49 | 10.54 | 9.590 | 10.09 | 452,414 | -0.32(-3.07%) |
Apr 10, 2019 | 10.31 | 10.88 | 10.31 | 10.41 | 446,958 | +0.15(+1.46%) |
Apr 09, 2019 | 11.01 | 11.16 | 10.24 | 10.26 | 732,385 | -0.74(-6.73%) |
Apr 08, 2019 | 13.04 | 13.19 | 10.26 | 11.00 | 1,861,386 | -2.05(-15.71%) |
Apr 05, 2019 | 13.18 | 13.95 | 12.96 | 13.05 | 363,900 | -0.07(-0.53%) |
Apr 04, 2019 | 12.76 | 13.15 | 12.49 | 13.12 | 288,947 | +0.28(+2.18%) |
Apr 03, 2019 | 12.73 | 13.20 | 12.70 | 12.84 | 334,375 | +0.23(+1.82%) |
Apr 02, 2019 | 11.60 | 12.96 | 11.52 | 12.61 | 727,163 | +1.11(+9.65%) |
Apr 01, 2019 | 12.07 | 12.17 | 11.43 | 11.50 | 3,119,511 | -0.57(-4.72%) |
Mar 29, 2019 | 12.60 | 12.70 | 11.85 | 12.07 | 354,900 | -0.58(-4.58%) |
Mar 28, 2019 | 13.00 | 13.07 | 12.55 | 12.65 | 298,213 | -0.43(-3.29%) |
Mar 27, 2019 | 14.19 | 14.40 | 12.92 | 13.08 | 350,999 | -1.12(-7.89%) |
Mar 26, 2019 | 14.48 | 14.95 | 13.90 | 14.20 | 144,567 | -0.16(-1.11%) |
Mar 25, 2019 | 15.55 | 16.30 | 14.21 | 14.36 | 342,339 | -1.15(-7.41%) |
Mar 22, 2019 | 17.46 | 17.57 | 15.42 | 15.51 | 170,700 | -2.03(-11.57%) |
Mar 21, 2019 | 16.99 | 17.83 | 16.99 | 17.54 | 166,831 | +0.40(+2.33%) |
Mar 20, 2019 | 16.75 | 17.44 | 16.59 | 17.14 | 126,863 | +0.38(+2.27%) |
Mar 19, 2019 | 16.78 | 16.92 | 16.28 | 16.76 | 144,748 | -0.01(-0.06%) |
Mar 18, 2019 | 16.48 | 16.99 | 16.37 | 16.77 | 156,258 | +0.30(+1.82%) |
Mar 15, 2019 | 16.19 | 16.75 | 16.00 | 16.47 | 870,400 | +0.29(+1.79%) |
Mar 14, 2019 | 16.22 | 16.60 | 15.96 | 16.18 | 133,858 | -0.04(-0.25%) |
Mar 13, 2019 | 16.59 | 16.61 | 16.06 | 16.22 | 237,833 | -0.32(-1.93%) |
Mar 12, 2019 | 16.87 | 16.91 | 16.39 | 16.54 | 83,678 | -0.25(-1.49%) |
Mar 11, 2019 | 16.30 | 16.95 | 16.18 | 16.79 | 154,109 | +0.47(+2.88%) |
Mar 08, 2019 | 16.08 | 16.40 | 16.01 | 16.32 | 172,900 | +0.24(+1.49%) |
Mar 07, 2019 | 16.14 | 16.37 | 16.00 | 16.08 | 232,003 | -0.07(-0.43%) |
Mar 06, 2019 | 16.50 | 16.65 | 15.98 | 16.15 | 164,702 | -0.37(-2.24%) |
Mar 05, 2019 | 15.71 | 16.71 | 15.61 | 16.52 | 347,586 | +0.85(+5.42%) |
Mar 04, 2019 | 15.00 | 15.80 | 15.00 | 15.67 | 223,502 | +0.66(+4.40%) |
Mar 01, 2019 | 15.64 | 15.99 | 14.95 | 15.01 | 225,300 | -0.18(-1.18%) |
Feb 28, 2019 | 14.50 | 15.46 | 14.50 | 15.19 | 176,091 | +0.19(+1.27%) |
Feb 27, 2019 | 14.66 | 15.10 | 14.35 | 15.00 | 197,938 | +0.34(+2.32%) |
Feb 26, 2019 | 14.77 | 15.03 | 14.63 | 14.66 | 106,937 | -0.14(-0.95%) |
Feb 25, 2019 | 14.74 | 15.09 | 14.35 | 14.80 | 84,394 | +0.24(+1.65%) |
Feb 22, 2019 | 14.33 | 15.01 | 14.33 | 14.56 | 81,500 | +0.24(+1.68%) |
Feb 21, 2019 | 14.57 | 14.57 | 14.06 | 14.32 | 46,152 | -0.28(-1.92%) |
Feb 20, 2019 | 15.15 | 15.25 | 14.55 | 14.60 | 102,488 | -0.47(-3.12%) |
Feb 19, 2019 | 14.98 | 15.44 | 14.87 | 15.07 | 114,800 | +0.06(+0.40%) |
Feb 15, 2019 | 14.34 | 15.04 | 14.24 | 15.01 | 113,600 | +0.77(+5.41%) |
Feb 14, 2019 | 14.76 | 14.76 | 14.05 | 14.24 | 130,646 | -0.50(-3.39%) |
Feb 13, 2019 | 14.91 | 14.99 | 14.51 | 14.74 | 98,616 | -0.10(-0.67%) |
Feb 12, 2019 | 14.22 | 15.00 | 13.76 | 14.84 | 86,734 | +0.63(+4.43%) |
Feb 11, 2019 | 14.08 | 14.44 | 13.74 | 14.21 | 113,485 | +0.20(+1.43%) |
Feb 08, 2019 | 13.45 | 14.06 | 13.41 | 14.01 | 116,400 | +0.55(+4.09%) |
Feb 07, 2019 | 14.00 | 14.07 | 13.22 | 13.46 | 76,600 | -0.53(-3.79%) |
Feb 06, 2019 | 13.96 | 14.01 | 13.60 | 13.99 | 60,849 | +0.04(+0.29%) |
Feb 05, 2019 | 13.91 | 14.12 | 13.80 | 13.95 | 58,705 | -0.03(-0.21%) |
Feb 04, 2019 | 13.58 | 14.17 | 13.57 | 13.98 | 74,956 | +0.38(+2.79%) |