Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.38 | 12.40 | 12.29 | 12.38 | 3,276 | +0.38(+3.12%) |
Apr 29, 2019 | 11.95 | 12.01 | 11.84 | 12.01 | 3,016 | +0.60(+5.30%) |
Apr 26, 2019 | 11.41 | 11.46 | 11.32 | 11.41 | 2,400 | +0.35(+3.17%) |
Apr 25, 2019 | 11.13 | 11.13 | 10.98 | 11.05 | 366 | +0.05(+0.50%) |
Apr 24, 2019 | 11.10 | 11.13 | 11.00 | 11.00 | 2,257 | -0.09(-0.79%) |
Apr 23, 2019 | 11.02 | 11.15 | 10.96 | 11.09 | 6,134 | +0.32(+2.95%) |
Apr 22, 2019 | 10.78 | 10.81 | 10.76 | 10.77 | 6,049 | +0.04(+0.42%) |
Apr 18, 2019 | 10.69 | 10.82 | 10.66 | 10.72 | 17,800 | +0.29(+2.78%) |
Apr 17, 2019 | 10.38 | 10.44 | 10.24 | 10.44 | 4,319 | +0.36(+3.58%) |
Apr 16, 2019 | 10.16 | 10.16 | 10.00 | 10.07 | 3,016 | -0.06(-0.56%) |
Apr 15, 2019 | 10.00 | 10.14 | 10.00 | 10.13 | 3,700 | +0.47(+4.82%) |
Apr 12, 2019 | 9.613 | 9.665 | 9.610 | 9.665 | 800 | +0.41(+4.43%) |
Apr 11, 2019 | 9.210 | 9.350 | 9.200 | 9.255 | 6,287 | -0.45(-4.64%) |
Apr 10, 2019 | 9.680 | 9.705 | 9.670 | 9.705 | 912 | -0.13(-1.37%) |
Apr 09, 2019 | 9.800 | 9.840 | 9.800 | 9.840 | 100 | +0.19(+1.92%) |
Apr 08, 2019 | 9.650 | 9.655 | 9.580 | 9.655 | 707 | +0.11(+1.15%) |
Apr 05, 2019 | 9.640 | 9.650 | 9.490 | 9.545 | 4,600 | +0.12(+1.22%) |
Apr 04, 2019 | 9.590 | 9.600 | 9.430 | 9.430 | 3,557 | -0.13(-1.36%) |
Apr 03, 2019 | 9.330 | 9.560 | 9.290 | 9.560 | 1,000 | +0.12(+1.32%) |
Apr 02, 2019 | 9.460 | 9.460 | 9.435 | 9.435 | 895 | +0.13(+1.45%) |
Apr 01, 2019 | 9.390 | 9.390 | 9.300 | 9.300 | 300 | -0.06(-0.63%) |
Mar 29, 2019 | 9.396 | 9.457 | 9.320 | 9.359 | 7,900 | -0.69(-6.83%) |
Mar 28, 2019 | 10.02 | 10.04 | 10.02 | 10.04 | 401 | +0.07(+0.71%) |
Mar 27, 2019 | 10.10 | 10.10 | 9.974 | 9.974 | 490 | +0.00(+0.01%) |
Mar 26, 2019 | 10.08 | 10.08 | 9.973 | 9.973 | 2,139 | -0.46(-4.43%) |
Mar 25, 2019 | 10.41 | 10.44 | 10.41 | 10.44 | 100 | -0.01(-0.08%) |
Mar 22, 2019 | 10.44 | 10.44 | 10.44 | 10.44 | 10,000 | +0.09(+0.85%) |
Mar 21, 2019 | 10.33 | 10.36 | 10.33 | 10.36 | 1,870 | -0.28(-2.60%) |
Mar 20, 2019 | 10.88 | 10.92 | 10.59 | 10.63 | 2,072 | +0.65(+6.49%) |
Mar 19, 2019 | 10.11 | 10.12 | 9.770 | 9.983 | 35,887 | -0.30(-2.89%) |
Mar 18, 2019 | 10.47 | 10.48 | 10.28 | 10.28 | 8,833 | -0.69(-6.25%) |
Mar 15, 2019 | 10.98 | 11.03 | 10.96 | 10.96 | 8,600 | -0.05(-0.50%) |
Mar 14, 2019 | 10.76 | 11.02 | 10.72 | 11.02 | 3,362 | +0.93(+9.22%) |
Mar 13, 2019 | 10.05 | 10.09 | 10.05 | 10.09 | 20,020 | +0.10(+0.98%) |
Mar 12, 2019 | 9.850 | 10.02 | 9.850 | 9.992 | 53,499 | +0.39(+4.08%) |
Mar 11, 2019 | 9.570 | 9.600 | 9.570 | 9.600 | 600 | +0.03(+0.27%) |
Mar 08, 2019 | 9.620 | 9.768 | 9.574 | 9.574 | 2,000 | +0.02(+0.20%) |
Mar 07, 2019 | 9.650 | 9.650 | 9.522 | 9.555 | 7,078 | -0.36(-3.60%) |
Mar 06, 2019 | 10.05 | 10.05 | 9.869 | 9.912 | 16,365 | -0.34(-3.30%) |
Mar 05, 2019 | 10.25 | 10.36 | 10.24 | 10.25 | 7,683 | -0.36(-3.43%) |
Mar 04, 2019 | 10.52 | 10.64 | 10.52 | 10.61 | 1,488 | -0.10(-0.90%) |
Mar 01, 2019 | 10.82 | 10.82 | 10.71 | 10.71 | 4,100 | -0.33(-2.99%) |
Feb 28, 2019 | 11.07 | 11.07 | 11.02 | 11.04 | 4,827 | -0.06(-0.54%) |
Feb 27, 2019 | 11.14 | 11.17 | 11.07 | 11.10 | 6,894 | -0.05(-0.49%) |
Feb 26, 2019 | 11.14 | 11.29 | 11.14 | 11.15 | 7,382 | +0.06(+0.59%) |
Feb 25, 2019 | 11.02 | 11.13 | 11.02 | 11.09 | 5,800 | +0.16(+1.51%) |
Feb 22, 2019 | 10.89 | 10.94 | 10.89 | 10.93 | 1,500 | +0.23(+2.15%) |
Feb 21, 2019 | 10.65 | 10.70 | 10.65 | 10.70 | 668 | -0.20(-1.79%) |
Feb 20, 2019 | 10.73 | 11.10 | 10.73 | 10.89 | 95,975 | -0.10(-0.91%) |
Feb 19, 2019 | 10.98 | 11.09 | 10.98 | 10.99 | 1,564 | -0.20(-1.79%) |
Feb 15, 2019 | 11.01 | 11.20 | 10.79 | 11.19 | 10,500 | +0.11(+0.95%) |
Feb 14, 2019 | 11.24 | 11.24 | 11.08 | 11.08 | 380 | -0.55(-4.73%) |
Feb 13, 2019 | 11.74 | 11.75 | 11.63 | 11.63 | 1,435 | -0.04(-0.30%) |
Feb 12, 2019 | 11.59 | 11.67 | 11.58 | 11.67 | 1,111 | +0.27(+2.37%) |
Feb 11, 2019 | 11.40 | 11.40 | 11.18 | 11.40 | 9,304 | +0.38(+3.45%) |
Feb 08, 2019 | 11.02 | 11.02 | 11.02 | 11.02 | 200 | +0.15(+1.38%) |
Feb 07, 2019 | 11.22 | 11.22 | 10.76 | 10.87 | 1,730 | -0.88(-7.49%) |
Feb 06, 2019 | 11.89 | 11.89 | 11.75 | 11.75 | 1,548 | -0.63(-5.06%) |
Feb 05, 2019 | 12.63 | 12.63 | 12.20 | 12.38 | 2,035 | -0.14(-1.14%) |
Feb 04, 2019 | 12.58 | 12.58 | 12.52 | 12.52 | 1,353 | -0.34(-2.64%) |