Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.52 | 11.64 | 10.86 | 10.99 | 470,654 | -0.45(-3.92%) |
Apr 29, 2019 | 11.39 | 11.48 | 11.22 | 11.44 | 535,357 | +0.10(+0.84%) |
Apr 26, 2019 | 11.22 | 11.53 | 11.07 | 11.34 | 394,806 | +0.01(+0.08%) |
Apr 25, 2019 | 11.35 | 11.41 | 11.14 | 11.33 | 903,059 | -0.07(-0.59%) |
Apr 24, 2019 | 11.94 | 11.95 | 11.32 | 11.40 | 735,015 | -0.54(-4.55%) |
Apr 23, 2019 | 11.66 | 12.02 | 11.62 | 11.94 | 778,234 | +0.29(+2.45%) |
Apr 22, 2019 | 11.45 | 11.68 | 11.10 | 11.66 | 910,106 | +0.27(+2.35%) |
Apr 18, 2019 | 11.59 | 11.64 | 11.33 | 11.39 | 364,614 | -0.22(-1.89%) |
Apr 17, 2019 | 11.78 | 11.91 | 11.59 | 11.61 | 416,226 | -0.12(-1.06%) |
Apr 16, 2019 | 11.62 | 11.77 | 11.49 | 11.73 | 369,165 | +0.20(+1.74%) |
Apr 15, 2019 | 11.49 | 11.71 | 11.44 | 11.53 | 265,074 | -0.01(-0.08%) |
Apr 12, 2019 | 11.58 | 11.65 | 11.45 | 11.54 | 332,640 | +0.08(+0.67%) |
Apr 11, 2019 | 11.42 | 11.64 | 11.27 | 11.47 | 348,594 | +0.01(+0.08%) |
Apr 10, 2019 | 11.34 | 11.61 | 11.34 | 11.46 | 392,261 | +0.20(+1.78%) |
Apr 09, 2019 | 11.58 | 11.61 | 11.26 | 11.26 | 295,566 | -0.43(-3.67%) |
Apr 08, 2019 | 11.57 | 11.87 | 11.57 | 11.69 | 537,162 | +0.08(+0.66%) |
Apr 05, 2019 | 11.26 | 11.61 | 11.20 | 11.61 | 1,221,113 | +0.40(+3.58%) |
Apr 04, 2019 | 11.27 | 11.33 | 11.09 | 11.21 | 315,252 | -0.06(-0.51%) |
Apr 03, 2019 | 11.36 | 11.52 | 11.27 | 11.27 | 416,420 | -0.01(-0.08%) |
Apr 02, 2019 | 11.55 | 11.61 | 11.23 | 11.27 | 477,911 | -0.28(-2.39%) |
Apr 01, 2019 | 11.62 | 11.74 | 11.39 | 11.55 | 641,921 | +0.09(+0.75%) |
Mar 29, 2019 | 11.47 | 11.53 | 11.28 | 11.47 | 935,333 | +0.14(+1.26%) |
Mar 28, 2019 | 10.89 | 11.32 | 10.89 | 11.32 | 568,047 | +0.37(+3.40%) |
Mar 27, 2019 | 10.93 | 11.08 | 10.86 | 10.95 | 423,181 | +0.01(+0.09%) |
Mar 26, 2019 | 10.85 | 11.12 | 10.83 | 10.94 | 293,938 | +0.22(+2.05%) |
Mar 25, 2019 | 10.49 | 10.78 | 10.42 | 10.72 | 450,701 | +0.16(+1.54%) |
Mar 22, 2019 | 10.95 | 11.06 | 10.42 | 10.56 | 351,300 | -0.52(-4.65%) |
Mar 21, 2019 | 11.06 | 11.24 | 10.90 | 11.07 | 449,215 | +0.00(+0.00%) |
Mar 20, 2019 | 10.89 | 11.23 | 10.85 | 11.07 | 480,056 | +0.16(+1.49%) |
Mar 19, 2019 | 10.88 | 11.05 | 10.78 | 10.91 | 808,197 | +0.14(+1.33%) |
Mar 18, 2019 | 10.63 | 10.86 | 10.63 | 10.77 | 836,473 | +0.15(+1.44%) |
Mar 15, 2019 | 10.60 | 10.86 | 10.50 | 10.62 | 1,087,134 | +0.03(+0.27%) |
Mar 14, 2019 | 10.48 | 10.70 | 10.45 | 10.59 | 990,678 | +0.10(+0.91%) |
Mar 13, 2019 | 10.36 | 10.59 | 10.31 | 10.49 | 929,664 | +0.22(+2.14%) |
Mar 12, 2019 | 9.825 | 10.58 | 9.777 | 10.27 | 1,629,149 | +0.46(+4.66%) |
Mar 11, 2019 | 9.615 | 9.959 | 9.505 | 9.815 | 328,505 | +0.29(+3.00%) |
Mar 08, 2019 | 9.539 | 9.644 | 9.429 | 9.529 | 582,775 | -0.15(-1.58%) |
Mar 07, 2019 | 9.663 | 9.777 | 9.472 | 9.682 | 659,427 | +0.04(+0.40%) |
Mar 06, 2019 | 9.882 | 9.892 | 9.548 | 9.644 | 411,229 | -0.29(-2.88%) |
Mar 05, 2019 | 10.06 | 10.26 | 9.787 | 9.930 | 690,886 | -0.13(-1.33%) |
Mar 04, 2019 | 9.701 | 10.31 | 9.687 | 10.06 | 450,986 | +0.44(+4.56%) |
Mar 01, 2019 | 9.672 | 9.796 | 9.424 | 9.625 | 436,006 | +0.01(+0.10%) |
Feb 28, 2019 | 9.625 | 9.796 | 9.358 | 9.615 | 643,060 | -0.01(-0.10%) |
Feb 27, 2019 | 8.862 | 9.901 | 8.614 | 9.625 | 758,716 | +0.71(+7.91%) |
Feb 26, 2019 | 9.176 | 9.300 | 8.871 | 8.919 | 326,304 | -0.26(-2.81%) |
Feb 25, 2019 | 9.119 | 9.377 | 8.986 | 9.176 | 347,267 | +0.02(+0.21%) |
Feb 22, 2019 | 9.281 | 9.329 | 9.071 | 9.157 | 234,410 | -0.03(-0.31%) |
Feb 21, 2019 | 9.348 | 9.482 | 9.005 | 9.186 | 356,802 | -0.19(-2.03%) |
Feb 20, 2019 | 9.110 | 9.501 | 9.062 | 9.377 | 472,200 | +0.23(+2.50%) |
Feb 19, 2019 | 8.842 | 9.234 | 8.842 | 9.148 | 400,749 | +0.23(+2.57%) |
Feb 15, 2019 | 9.024 | 9.157 | 8.823 | 8.919 | 338,196 | -0.01(-0.11%) |
Feb 14, 2019 | 8.680 | 9.024 | 8.661 | 8.928 | 648,438 | +0.22(+2.52%) |
Feb 13, 2019 | 8.728 | 8.919 | 8.671 | 8.709 | 430,431 | +0.23(+2.70%) |
Feb 12, 2019 | 8.203 | 8.585 | 8.184 | 8.480 | 364,727 | +0.39(+4.84%) |
Feb 11, 2019 | 7.746 | 8.118 | 7.631 | 8.089 | 229,632 | +0.30(+3.79%) |
Feb 08, 2019 | 7.889 | 7.922 | 7.688 | 7.793 | 242,901 | -0.15(-1.92%) |
Feb 07, 2019 | 8.404 | 8.480 | 7.726 | 7.946 | 391,464 | -0.54(-6.40%) |
Feb 06, 2019 | 8.470 | 8.614 | 8.389 | 8.490 | 320,025 | -0.02(-0.22%) |
Feb 05, 2019 | 8.671 | 8.747 | 8.470 | 8.509 | 187,075 | -0.14(-1.65%) |
Feb 04, 2019 | 8.242 | 8.652 | 8.194 | 8.652 | 438,339 | +0.35(+4.25%) |