Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.84 | 11.06 | 10.68 | 11.04 | 5,591,109 | +0.24(+2.22%) |
Apr 29, 2019 | 10.68 | 11.00 | 10.64 | 10.80 | 5,402,917 | +0.04(+0.37%) |
Apr 26, 2019 | 10.76 | 10.91 | 10.51 | 10.76 | 5,731,600 | -0.02(-0.19%) |
Apr 25, 2019 | 11.22 | 11.27 | 10.77 | 10.78 | 10,270,615 | -0.52(-4.60%) |
Apr 24, 2019 | 11.33 | 11.37 | 11.20 | 11.30 | 3,394,673 | -0.06(-0.53%) |
Apr 23, 2019 | 11.10 | 11.44 | 11.09 | 11.36 | 5,738,644 | +0.26(+2.34%) |
Apr 22, 2019 | 11.15 | 11.17 | 11.02 | 11.10 | 2,408,183 | -0.11(-0.98%) |
Apr 18, 2019 | 11.18 | 11.34 | 11.08 | 11.21 | 5,685,900 | +0.00(+0.00%) |
Apr 17, 2019 | 11.49 | 11.54 | 11.18 | 11.21 | 4,232,314 | -0.26(-2.27%) |
Apr 16, 2019 | 11.29 | 11.49 | 11.25 | 11.47 | 5,329,295 | +0.21(+1.87%) |
Apr 15, 2019 | 11.32 | 11.41 | 11.16 | 11.26 | 4,569,281 | -0.12(-1.05%) |
Apr 12, 2019 | 11.29 | 11.42 | 11.21 | 11.38 | 4,279,700 | +0.19(+1.70%) |
Apr 11, 2019 | 11.12 | 11.20 | 11.05 | 11.19 | 3,462,515 | +0.11(+0.99%) |
Apr 10, 2019 | 10.87 | 11.09 | 10.81 | 11.08 | 4,360,502 | +0.20(+1.84%) |
Apr 09, 2019 | 10.73 | 10.89 | 10.60 | 10.88 | 4,436,890 | +0.07(+0.65%) |
Apr 08, 2019 | 10.90 | 10.93 | 10.75 | 10.81 | 3,043,149 | -0.12(-1.10%) |
Apr 05, 2019 | 10.85 | 10.95 | 10.78 | 10.93 | 2,638,600 | +0.09(+0.83%) |
Apr 04, 2019 | 10.54 | 10.86 | 10.50 | 10.84 | 4,778,850 | +0.33(+3.14%) |
Apr 03, 2019 | 10.50 | 10.72 | 10.46 | 10.51 | 4,079,920 | +0.10(+0.96%) |
Apr 02, 2019 | 10.35 | 10.53 | 10.28 | 10.41 | 5,633,621 | +0.07(+0.68%) |
Apr 01, 2019 | 10.11 | 10.37 | 10.09 | 10.34 | 3,664,799 | +0.34(+3.40%) |
Mar 29, 2019 | 9.850 | 10.10 | 9.835 | 10.00 | 4,590,500 | +0.21(+2.15%) |
Mar 28, 2019 | 9.930 | 10.08 | 9.700 | 9.790 | 5,732,420 | -0.11(-1.11%) |
Mar 27, 2019 | 10.03 | 10.13 | 9.820 | 9.900 | 5,345,304 | -0.09(-0.90%) |
Mar 26, 2019 | 10.01 | 10.19 | 9.940 | 9.990 | 4,076,015 | +0.01(+0.10%) |
Mar 25, 2019 | 10.19 | 10.26 | 9.920 | 9.980 | 6,569,815 | -0.21(-2.06%) |
Mar 22, 2019 | 10.52 | 10.57 | 10.16 | 10.19 | 7,636,500 | -0.40(-3.78%) |
Mar 21, 2019 | 10.37 | 10.64 | 10.37 | 10.59 | 3,225,199 | +0.21(+2.02%) |
Mar 20, 2019 | 10.43 | 10.51 | 10.30 | 10.38 | 3,126,345 | -0.10(-0.95%) |
Mar 19, 2019 | 10.35 | 10.56 | 10.35 | 10.48 | 4,380,349 | +0.15(+1.45%) |
Mar 18, 2019 | 10.30 | 10.41 | 10.24 | 10.33 | 3,303,622 | +0.02(+0.19%) |
Mar 15, 2019 | 10.00 | 10.47 | 9.990 | 10.31 | 9,370,600 | +0.33(+3.31%) |
Mar 14, 2019 | 10.19 | 10.21 | 9.910 | 9.980 | 4,780,790 | -0.16(-1.58%) |
Mar 13, 2019 | 10.12 | 10.31 | 10.12 | 10.14 | 3,722,610 | +0.09(+0.90%) |
Mar 12, 2019 | 10.18 | 10.26 | 10.03 | 10.05 | 5,770,217 | -0.09(-0.89%) |
Mar 11, 2019 | 9.990 | 10.19 | 9.990 | 10.14 | 5,018,958 | +0.22(+2.22%) |
Mar 08, 2019 | 9.910 | 10.15 | 9.870 | 9.920 | 11,307,700 | -0.12(-1.20%) |
Mar 07, 2019 | 10.21 | 10.27 | 10.00 | 10.04 | 5,368,820 | -0.23(-2.24%) |
Mar 06, 2019 | 10.27 | 10.39 | 10.22 | 10.27 | 6,074,139 | -0.03(-0.29%) |
Mar 05, 2019 | 10.42 | 10.49 | 10.28 | 10.30 | 4,664,394 | -0.12(-1.15%) |
Mar 04, 2019 | 10.46 | 10.55 | 10.24 | 10.42 | 6,270,045 | +0.00(+0.00%) |
Mar 01, 2019 | 10.58 | 10.63 | 10.41 | 10.42 | 5,575,200 | -0.12(-1.14%) |
Feb 28, 2019 | 10.46 | 10.61 | 10.41 | 10.54 | 4,415,480 | -0.01(-0.09%) |
Feb 27, 2019 | 10.65 | 10.72 | 10.46 | 10.55 | 4,030,080 | -0.11(-1.03%) |
Feb 26, 2019 | 10.64 | 10.78 | 10.60 | 10.66 | 6,372,888 | +0.00(+0.00%) |
Feb 25, 2019 | 10.69 | 10.80 | 10.64 | 10.66 | 4,449,126 | +0.05(+0.47%) |
Feb 22, 2019 | 10.46 | 10.64 | 10.38 | 10.61 | 5,388,600 | +0.21(+2.02%) |
Feb 21, 2019 | 10.39 | 10.60 | 10.39 | 10.40 | 8,188,152 | +0.00(+0.00%) |
Feb 20, 2019 | 10.39 | 10.56 | 10.38 | 10.40 | 11,539,383 | +0.00(+0.00%) |
Feb 19, 2019 | 10.24 | 10.40 | 10.12 | 10.40 | 5,066,570 | +0.15(+1.46%) |
Feb 15, 2019 | 10.27 | 10.28 | 10.11 | 10.25 | 6,019,600 | +0.02(+0.20%) |
Feb 14, 2019 | 10.20 | 10.28 | 10.12 | 10.23 | 3,942,959 | -0.01(-0.10%) |
Feb 13, 2019 | 10.23 | 10.34 | 10.10 | 10.24 | 5,512,367 | +0.03(+0.29%) |
Feb 12, 2019 | 10.25 | 10.37 | 10.11 | 10.21 | 9,664,663 | +0.12(+1.19%) |
Feb 11, 2019 | 9.560 | 10.17 | 9.520 | 10.09 | 15,634,032 | +0.46(+4.78%) |
Feb 08, 2019 | 9.610 | 9.765 | 9.490 | 9.630 | 4,658,200 | -0.04(-0.41%) |
Feb 07, 2019 | 9.690 | 9.730 | 9.450 | 9.670 | 9,725,691 | -0.06(-0.62%) |
Feb 06, 2019 | 9.410 | 9.770 | 9.360 | 9.730 | 17,858,640 | +0.27(+2.85%) |
Feb 05, 2019 | 9.410 | 9.490 | 9.300 | 9.460 | 6,011,966 | +0.04(+0.42%) |
Feb 04, 2019 | 9.440 | 9.530 | 9.280 | 9.420 | 7,295,989 | +0.02(+0.21%) |