Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.58 | 12.71 | 12.01 | 12.10 | 1,129,943 | -0.45(-3.55%) |
Apr 29, 2019 | 12.74 | 12.74 | 12.35 | 12.55 | 1,544,127 | -0.21(-1.61%) |
Apr 26, 2019 | 12.68 | 12.86 | 12.55 | 12.75 | 872,960 | +0.07(+0.54%) |
Apr 25, 2019 | 12.86 | 12.86 | 12.38 | 12.69 | 1,280,757 | -0.26(-1.98%) |
Apr 24, 2019 | 13.04 | 13.15 | 12.79 | 12.94 | 964,434 | -0.14(-1.05%) |
Apr 23, 2019 | 12.98 | 13.26 | 12.86 | 13.08 | 1,783,097 | +0.07(+0.53%) |
Apr 22, 2019 | 12.86 | 13.05 | 12.64 | 13.01 | 1,604,998 | +0.15(+1.13%) |
Apr 18, 2019 | 12.78 | 13.10 | 12.61 | 12.86 | 1,474,640 | +0.05(+0.40%) |
Apr 17, 2019 | 13.10 | 13.27 | 12.59 | 12.81 | 2,506,889 | -0.16(-1.25%) |
Apr 16, 2019 | 13.09 | 13.19 | 12.84 | 12.98 | 4,188,025 | -0.05(-0.39%) |
Apr 15, 2019 | 12.63 | 13.06 | 12.54 | 13.03 | 4,684,093 | +0.46(+3.68%) |
Apr 12, 2019 | 12.74 | 12.78 | 12.07 | 12.57 | 2,348,886 | +0.34(+2.80%) |
Apr 11, 2019 | 12.25 | 12.86 | 12.15 | 12.22 | 5,464,369 | +0.24(+2.00%) |
Apr 10, 2019 | 11.19 | 12.45 | 11.12 | 11.98 | 4,929,505 | +0.86(+7.69%) |
Apr 09, 2019 | 11.47 | 11.53 | 11.07 | 11.13 | 749,259 | -0.33(-2.91%) |
Apr 08, 2019 | 11.58 | 11.69 | 11.38 | 11.46 | 602,720 | -0.11(-0.96%) |
Apr 05, 2019 | 11.56 | 11.82 | 11.45 | 11.57 | 2,186,841 | +0.01(+0.07%) |
Apr 04, 2019 | 11.42 | 11.62 | 11.25 | 11.56 | 2,457,298 | +0.19(+1.66%) |
Apr 03, 2019 | 11.47 | 11.54 | 11.11 | 11.38 | 1,687,321 | +0.04(+0.38%) |
Apr 02, 2019 | 11.65 | 11.72 | 11.20 | 11.33 | 1,201,802 | -0.27(-2.36%) |
Apr 01, 2019 | 11.42 | 11.66 | 11.19 | 11.61 | 1,644,861 | +0.35(+3.12%) |
Mar 29, 2019 | 10.93 | 11.30 | 10.92 | 11.26 | 1,555,721 | +0.38(+3.46%) |
Mar 28, 2019 | 11.09 | 11.09 | 10.67 | 10.88 | 772,309 | -0.07(-0.62%) |
Mar 27, 2019 | 10.70 | 11.22 | 10.50 | 10.95 | 1,326,238 | +0.22(+2.07%) |
Mar 26, 2019 | 11.02 | 11.24 | 10.51 | 10.72 | 1,871,366 | -0.07(-0.63%) |
Mar 25, 2019 | 11.02 | 11.02 | 10.43 | 10.79 | 1,209,828 | +0.23(+2.19%) |
Mar 22, 2019 | 11.01 | 11.01 | 10.37 | 10.56 | 1,758,422 | -0.56(-5.00%) |
Mar 21, 2019 | 10.96 | 11.25 | 10.90 | 11.12 | 975,055 | +0.08(+0.70%) |
Mar 20, 2019 | 10.93 | 11.33 | 10.70 | 11.04 | 1,439,459 | +0.17(+1.57%) |
Mar 19, 2019 | 11.38 | 11.97 | 10.75 | 10.87 | 2,917,198 | +0.54(+5.22%) |
Mar 18, 2019 | 10.17 | 10.36 | 9.997 | 10.33 | 720,366 | +0.17(+1.69%) |
Mar 15, 2019 | 10.07 | 10.31 | 10.06 | 10.16 | 1,489,477 | +0.10(+1.02%) |
Mar 14, 2019 | 10.14 | 10.30 | 9.882 | 10.06 | 1,121,502 | -0.13(-1.26%) |
Mar 13, 2019 | 10.50 | 10.50 | 10.13 | 10.19 | 1,288,538 | -0.17(-1.65%) |
Mar 12, 2019 | 10.49 | 10.75 | 10.31 | 10.36 | 1,036,844 | -0.15(-1.39%) |
Mar 11, 2019 | 10.40 | 10.59 | 10.25 | 10.50 | 1,004,824 | +0.19(+1.83%) |
Mar 08, 2019 | 9.997 | 10.41 | 9.886 | 10.31 | 1,480,248 | +0.07(+0.71%) |
Mar 07, 2019 | 10.05 | 10.25 | 9.653 | 10.24 | 1,107,713 | +0.44(+4.53%) |
Mar 06, 2019 | 9.875 | 9.909 | 9.678 | 9.798 | 1,047,585 | -0.05(-0.52%) |
Mar 05, 2019 | 10.05 | 10.08 | 9.755 | 9.849 | 857,451 | -0.15(-1.53%) |
Mar 04, 2019 | 9.951 | 10.07 | 9.759 | 10.00 | 1,016,888 | +0.09(+0.86%) |
Mar 01, 2019 | 10.19 | 10.51 | 9.887 | 9.917 | 1,046,168 | -0.17(-1.69%) |
Feb 28, 2019 | 10.18 | 10.51 | 9.704 | 10.09 | 2,122,544 | -0.16(-1.58%) |
Feb 27, 2019 | 9.832 | 10.28 | 9.696 | 10.25 | 1,754,878 | +0.38(+3.89%) |
Feb 26, 2019 | 10.19 | 10.32 | 9.721 | 9.866 | 2,283,669 | -0.37(-3.58%) |
Feb 25, 2019 | 10.42 | 10.56 | 10.08 | 10.23 | 1,616,018 | -0.10(-0.99%) |
Feb 22, 2019 | 9.815 | 10.44 | 9.772 | 10.34 | 2,501,376 | +0.66(+6.78%) |
Feb 21, 2019 | 9.713 | 9.900 | 9.610 | 9.678 | 718,938 | -0.01(-0.09%) |
Feb 20, 2019 | 9.534 | 9.823 | 9.508 | 9.687 | 1,172,578 | +0.23(+2.43%) |
Feb 19, 2019 | 9.295 | 9.491 | 9.090 | 9.457 | 1,813,556 | +0.09(+1.00%) |
Feb 15, 2019 | 9.337 | 9.401 | 9.099 | 9.363 | 1,453,331 | +0.15(+1.67%) |
Feb 14, 2019 | 9.099 | 9.354 | 9.073 | 9.209 | 1,471,336 | +0.08(+0.84%) |
Feb 13, 2019 | 9.047 | 9.295 | 8.971 | 9.133 | 1,597,381 | +0.13(+1.42%) |
Feb 12, 2019 | 8.365 | 9.235 | 8.340 | 9.005 | 5,596,530 | +1.40(+18.39%) |
Feb 11, 2019 | 7.683 | 7.768 | 7.555 | 7.606 | 548,034 | -0.07(-0.89%) |
Feb 08, 2019 | 7.564 | 7.675 | 7.436 | 7.675 | 662,108 | +0.03(+0.33%) |
Feb 07, 2019 | 7.709 | 7.760 | 7.402 | 7.649 | 804,561 | -0.18(-2.29%) |
Feb 06, 2019 | 7.982 | 8.058 | 7.700 | 7.828 | 875,396 | -0.16(-2.03%) |
Feb 05, 2019 | 7.999 | 8.084 | 7.922 | 7.990 | 978,880 | +0.00(+0.00%) |
Feb 04, 2019 | 7.811 | 8.067 | 7.760 | 7.990 | 1,582,441 | +0.16(+2.07%) |