Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.38 | 10.42 | 10.21 | 10.31 | 43,388,652 | -0.04(-0.37%) |
Apr 29, 2019 | 10.47 | 10.50 | 10.23 | 10.35 | 40,169,276 | -0.38(-3.55%) |
Apr 26, 2019 | 10.65 | 10.75 | 10.61 | 10.73 | 12,191,145 | +0.15(+1.44%) |
Apr 25, 2019 | 10.63 | 10.67 | 10.55 | 10.58 | 6,969,866 | -0.02(-0.18%) |
Apr 24, 2019 | 10.73 | 10.77 | 10.57 | 10.59 | 10,228,212 | -0.10(-0.89%) |
Apr 23, 2019 | 10.69 | 10.76 | 10.68 | 10.69 | 5,361,474 | +0.00(+0.00%) |
Apr 22, 2019 | 10.72 | 10.73 | 10.65 | 10.69 | 4,027,775 | -0.04(-0.36%) |
Apr 18, 2019 | 10.71 | 10.76 | 10.65 | 10.73 | 10,755,979 | +0.01(+0.09%) |
Apr 17, 2019 | 10.60 | 10.79 | 10.60 | 10.72 | 10,207,320 | +0.07(+0.63%) |
Apr 16, 2019 | 10.69 | 10.70 | 10.56 | 10.65 | 10,635,229 | -0.01(-0.09%) |
Apr 15, 2019 | 10.62 | 10.67 | 10.55 | 10.66 | 21,221,414 | -0.01(-0.09%) |
Apr 12, 2019 | 10.58 | 10.76 | 10.56 | 10.67 | 12,813,743 | +0.02(+0.18%) |
Apr 11, 2019 | 10.65 | 10.69 | 10.60 | 10.65 | 9,812,679 | +0.01(+0.09%) |
Apr 10, 2019 | 10.68 | 10.71 | 10.56 | 10.64 | 10,117,753 | -0.04(-0.36%) |
Apr 09, 2019 | 10.76 | 10.76 | 10.66 | 10.68 | 8,056,593 | -0.13(-1.23%) |
Apr 08, 2019 | 10.75 | 10.76 | 10.71 | 10.81 | 6,710,705 | +0.09(+0.80%) |
Apr 05, 2019 | 10.79 | 10.79 | 10.70 | 10.73 | 7,347,328 | -0.04(-0.35%) |
Apr 04, 2019 | 10.69 | 10.79 | 10.60 | 10.77 | 10,192,195 | +0.10(+0.98%) |
Apr 03, 2019 | 10.74 | 10.77 | 10.63 | 10.66 | 11,227,532 | -0.06(-0.53%) |
Apr 02, 2019 | 10.66 | 10.75 | 10.60 | 10.72 | 15,371,015 | -0.03(-0.27%) |
Apr 01, 2019 | 10.76 | 10.86 | 10.69 | 10.75 | 21,149,288 | -0.21(-1.91%) |
Mar 29, 2019 | 10.95 | 10.97 | 10.83 | 10.96 | 72,091,016 | +0.00(+0.00%) |
Mar 28, 2019 | 10.88 | 10.98 | 10.85 | 10.96 | 38,577,932 | +0.08(+0.70%) |
Mar 27, 2019 | 10.72 | 10.88 | 10.69 | 10.88 | 31,369,032 | +0.14(+1.33%) |
Mar 26, 2019 | 10.74 | 10.78 | 10.70 | 10.74 | 23,621,872 | +0.04(+0.36%) |
Mar 25, 2019 | 10.69 | 10.76 | 10.64 | 10.70 | 15,382,811 | +0.01(+0.09%) |
Mar 22, 2019 | 10.75 | 10.83 | 10.67 | 10.69 | 23,665,022 | -0.06(-0.53%) |
Mar 21, 2019 | 10.84 | 10.89 | 10.74 | 10.75 | 22,169,744 | -0.10(-0.97%) |
Mar 20, 2019 | 10.94 | 10.94 | 10.81 | 10.85 | 15,449,126 | -0.10(-0.96%) |
Mar 19, 2019 | 10.80 | 10.96 | 10.75 | 10.96 | 31,676,744 | +0.22(+2.04%) |
Mar 18, 2019 | 10.62 | 10.77 | 10.52 | 10.74 | 33,302,478 | +0.36(+3.49%) |
Mar 15, 2019 | 10.51 | 10.52 | 10.32 | 10.38 | 23,214,658 | -0.10(-1.00%) |
Mar 14, 2019 | 10.46 | 10.49 | 10.42 | 10.48 | 15,625,285 | +0.00(+0.00%) |
Mar 13, 2019 | 10.39 | 10.59 | 10.38 | 10.48 | 14,847,869 | +0.10(+1.01%) |
Mar 12, 2019 | 10.40 | 10.50 | 10.37 | 10.38 | 8,086,256 | -0.03(-0.27%) |
Mar 11, 2019 | 10.47 | 10.58 | 10.38 | 10.40 | 5,896,863 | -0.08(-0.73%) |
Mar 08, 2019 | 10.34 | 10.52 | 10.30 | 10.48 | 4,463,142 | +0.13(+1.29%) |
Mar 07, 2019 | 10.46 | 10.53 | 10.27 | 10.35 | 5,212,649 | -0.11(-1.09%) |
Mar 06, 2019 | 10.51 | 10.55 | 10.43 | 10.46 | 6,100,475 | -0.04(-0.36%) |
Mar 05, 2019 | 10.63 | 10.70 | 10.49 | 10.50 | 4,920,292 | -0.15(-1.43%) |
Mar 04, 2019 | 10.60 | 10.72 | 10.56 | 10.65 | 8,597,757 | +0.10(+0.90%) |
Mar 01, 2019 | 10.56 | 10.59 | 10.47 | 10.56 | 9,518,339 | +0.08(+0.73%) |
Feb 28, 2019 | 10.57 | 10.57 | 10.43 | 10.48 | 8,128,753 | -0.05(-0.45%) |
Feb 27, 2019 | 10.53 | 10.71 | 10.40 | 10.53 | 19,609,788 | -0.12(-1.16%) |
Feb 26, 2019 | 10.64 | 10.81 | 10.63 | 10.65 | 9,044,637 | +0.02(+0.18%) |
Feb 25, 2019 | 10.78 | 10.78 | 10.47 | 10.63 | 12,203,180 | -0.10(-0.98%) |
Feb 22, 2019 | 10.56 | 10.76 | 10.46 | 10.74 | 13,449,040 | +0.15(+1.44%) |
Feb 21, 2019 | 10.60 | 10.76 | 10.52 | 10.59 | 7,066,910 | -0.04(-0.36%) |
Feb 20, 2019 | 10.47 | 10.64 | 10.45 | 10.62 | 7,903,266 | +0.10(+1.00%) |
Feb 19, 2019 | 10.51 | 10.59 | 10.35 | 10.52 | 10,516,608 | +0.00(+0.00%) |
Feb 15, 2019 | 10.59 | 10.72 | 10.46 | 10.52 | 10,167,281 | -0.04(-0.36%) |
Feb 14, 2019 | 10.58 | 10.73 | 10.46 | 10.56 | 11,870,845 | -0.09(-0.81%) |
Feb 13, 2019 | 10.45 | 10.64 | 10.37 | 10.64 | 22,911,422 | +0.29(+2.76%) |
Feb 12, 2019 | 10.77 | 10.82 | 10.33 | 10.36 | 51,268,892 | +1.15(+12.53%) |
Feb 11, 2019 | 8.861 | 9.347 | 8.804 | 9.204 | 22,849,250 | +0.31(+3.54%) |
Feb 08, 2019 | 8.346 | 8.937 | 8.099 | 8.889 | 45,651,272 | +2.16(+32.15%) |
Feb 07, 2019 | 6.993 | 7.136 | 6.727 | 6.727 | 14,849,661 | -0.36(-5.11%) |
Feb 06, 2019 | 7.451 | 7.546 | 7.060 | 7.089 | 16,491,180 | -0.35(-4.74%) |
Feb 05, 2019 | 7.394 | 7.641 | 7.308 | 7.441 | 10,928,538 | +0.16(+2.23%) |
Feb 04, 2019 | 7.241 | 7.384 | 7.155 | 7.279 | 8,550,948 | +0.10(+1.33%) |