Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.754 | 9.887 | 9.592 | 9.668 | 2,578,124 | -0.06(-0.59%) |
Apr 29, 2019 | 10.07 | 10.13 | 9.716 | 9.725 | 1,325,362 | -0.31(-3.13%) |
Apr 26, 2019 | 9.764 | 10.04 | 9.764 | 10.04 | 3,087,464 | +0.26(+2.63%) |
Apr 25, 2019 | 9.773 | 9.821 | 9.668 | 9.783 | 2,197,968 | -0.03(-0.29%) |
Apr 24, 2019 | 9.916 | 10.02 | 9.563 | 9.811 | 2,178,074 | -0.24(-2.37%) |
Apr 23, 2019 | 10.03 | 10.11 | 9.916 | 10.05 | 1,558,515 | -0.03(-0.28%) |
Apr 22, 2019 | 10.18 | 10.24 | 9.992 | 10.08 | 1,258,237 | -0.17(-1.67%) |
Apr 18, 2019 | 10.28 | 10.37 | 10.21 | 10.25 | 1,125,050 | -0.04(-0.37%) |
Apr 17, 2019 | 10.21 | 10.35 | 10.17 | 10.29 | 2,752,700 | +0.05(+0.46%) |
Apr 16, 2019 | 9.945 | 10.25 | 9.916 | 10.24 | 1,806,062 | +0.26(+2.58%) |
Apr 15, 2019 | 10.19 | 10.19 | 9.935 | 9.983 | 1,475,745 | -0.18(-1.78%) |
Apr 12, 2019 | 10.39 | 10.45 | 10.15 | 10.16 | 1,441,054 | -0.15(-1.48%) |
Apr 11, 2019 | 10.59 | 10.61 | 10.31 | 10.32 | 1,879,204 | -0.27(-2.52%) |
Apr 10, 2019 | 10.53 | 10.73 | 10.52 | 10.58 | 3,871,058 | +0.10(+1.00%) |
Apr 09, 2019 | 10.50 | 10.62 | 10.43 | 10.48 | 3,150,879 | +0.00(+0.00%) |
Apr 08, 2019 | 10.48 | 10.55 | 10.11 | 10.48 | 3,787,995 | -0.02(-0.18%) |
Apr 05, 2019 | 10.54 | 10.79 | 10.40 | 10.50 | 9,947,785 | -0.02(-0.18%) |
Apr 04, 2019 | 10.45 | 10.56 | 10.42 | 10.52 | 4,939,861 | +0.08(+0.73%) |
Apr 03, 2019 | 10.48 | 10.59 | 10.35 | 10.44 | 2,855,945 | +0.00(+0.00%) |
Apr 02, 2019 | 10.79 | 10.89 | 10.41 | 10.44 | 4,049,715 | -0.35(-3.27%) |
Apr 01, 2019 | 10.63 | 10.91 | 10.59 | 10.79 | 2,551,978 | +0.25(+2.35%) |
Mar 29, 2019 | 10.21 | 10.55 | 10.21 | 10.55 | 2,395,884 | +0.34(+3.36%) |
Mar 28, 2019 | 10.38 | 10.42 | 9.878 | 10.20 | 3,451,548 | -0.23(-2.19%) |
Mar 27, 2019 | 10.21 | 10.51 | 10.21 | 10.43 | 3,900,778 | +0.24(+2.34%) |
Mar 26, 2019 | 10.10 | 10.27 | 10.05 | 10.19 | 1,536,524 | +0.12(+1.23%) |
Mar 25, 2019 | 10.14 | 10.21 | 9.973 | 10.07 | 2,150,518 | -0.06(-0.56%) |
Mar 22, 2019 | 10.46 | 10.46 | 10.12 | 10.13 | 2,874,767 | -0.41(-3.89%) |
Mar 21, 2019 | 10.49 | 10.61 | 10.44 | 10.54 | 2,796,759 | +0.03(+0.27%) |
Mar 20, 2019 | 10.49 | 10.55 | 10.36 | 10.51 | 2,265,764 | +0.00(+0.00%) |
Mar 19, 2019 | 10.69 | 10.87 | 10.49 | 10.51 | 2,341,456 | -0.11(-1.08%) |
Mar 18, 2019 | 10.57 | 10.67 | 10.51 | 10.62 | 2,350,719 | +0.04(+0.36%) |
Mar 15, 2019 | 10.57 | 10.67 | 10.48 | 10.58 | 1,250,591 | +0.10(+0.91%) |
Mar 14, 2019 | 10.44 | 10.58 | 10.38 | 10.49 | 4,781,437 | +0.01(+0.09%) |
Mar 13, 2019 | 10.45 | 10.64 | 10.40 | 10.48 | 6,662,074 | +0.08(+0.73%) |
Mar 12, 2019 | 10.12 | 10.48 | 10.12 | 10.40 | 4,114,359 | +0.31(+3.12%) |
Mar 11, 2019 | 9.878 | 10.20 | 9.859 | 10.09 | 2,292,262 | +0.27(+2.72%) |
Mar 08, 2019 | 9.802 | 9.916 | 9.706 | 9.821 | 3,134,870 | -0.03(-0.29%) |
Mar 07, 2019 | 10.00 | 10.12 | 9.811 | 9.849 | 2,816,646 | -0.10(-1.05%) |
Mar 06, 2019 | 10.44 | 10.50 | 9.945 | 9.954 | 4,044,170 | -0.51(-4.92%) |
Mar 05, 2019 | 10.71 | 10.77 | 10.39 | 10.47 | 3,413,318 | -0.29(-2.66%) |
Mar 04, 2019 | 10.91 | 11.01 | 10.74 | 10.76 | 3,388,759 | -0.13(-1.23%) |
Mar 01, 2019 | 11.16 | 11.26 | 10.76 | 10.89 | 4,702,934 | -0.25(-2.23%) |
Feb 28, 2019 | 11.19 | 11.28 | 10.98 | 11.14 | 6,150,553 | -0.11(-1.02%) |
Feb 27, 2019 | 11.33 | 11.41 | 11.20 | 11.25 | 5,709,867 | -0.09(-0.76%) |
Feb 26, 2019 | 11.01 | 11.48 | 10.92 | 11.34 | 3,537,079 | +0.31(+2.85%) |
Feb 25, 2019 | 11.39 | 11.45 | 10.98 | 11.02 | 2,943,094 | -0.23(-2.03%) |
Feb 22, 2019 | 12.16 | 12.16 | 11.15 | 11.25 | 4,273,345 | -0.91(-7.45%) |
Feb 21, 2019 | 12.20 | 12.25 | 12.11 | 12.16 | 2,198,428 | -0.05(-0.39%) |
Feb 20, 2019 | 12.06 | 12.33 | 12.03 | 12.20 | 2,548,152 | +0.14(+1.19%) |
Feb 19, 2019 | 11.87 | 12.17 | 11.87 | 12.06 | 2,136,221 | +0.10(+0.80%) |
Feb 15, 2019 | 11.80 | 12.03 | 11.80 | 11.97 | 1,711,855 | +0.16(+1.37%) |
Feb 14, 2019 | 11.75 | 11.82 | 11.60 | 11.80 | 2,619,131 | +0.03(+0.24%) |
Feb 13, 2019 | 11.91 | 12.00 | 11.51 | 11.78 | 1,183,335 | -0.19(-1.59%) |
Feb 12, 2019 | 11.78 | 12.01 | 11.73 | 11.97 | 1,276,833 | +0.29(+2.45%) |
Feb 11, 2019 | 11.78 | 11.82 | 11.64 | 11.68 | 1,703,019 | -0.10(-0.89%) |
Feb 08, 2019 | 11.92 | 11.92 | 11.69 | 11.78 | 1,277,126 | -0.14(-1.20%) |
Feb 07, 2019 | 12.08 | 12.16 | 11.59 | 11.93 | 1,717,388 | -0.22(-1.81%) |
Feb 06, 2019 | 12.40 | 12.55 | 12.13 | 12.15 | 4,230,762 | -0.24(-1.92%) |
Feb 05, 2019 | 12.18 | 12.47 | 12.16 | 12.39 | 1,861,807 | +0.24(+1.96%) |
Feb 04, 2019 | 11.99 | 12.19 | 11.96 | 12.15 | 1,449,047 | +0.00(+0.00%) |