Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.70 | 13.00 | 12.52 | 12.79 | 1,010,137 | +0.14(+1.11%) |
Apr 29, 2019 | 12.69 | 12.92 | 12.61 | 12.65 | 1,153,002 | -0.04(-0.32%) |
Apr 26, 2019 | 11.88 | 12.86 | 11.75 | 12.69 | 1,290,800 | +0.66(+5.49%) |
Apr 25, 2019 | 12.13 | 12.35 | 11.80 | 12.03 | 609,244 | -0.01(-0.08%) |
Apr 24, 2019 | 12.15 | 12.36 | 12.01 | 12.04 | 812,062 | -0.16(-1.31%) |
Apr 23, 2019 | 12.23 | 12.27 | 12.07 | 12.20 | 655,720 | -0.02(-0.16%) |
Apr 22, 2019 | 12.80 | 12.90 | 11.84 | 12.22 | 1,058,341 | -0.74(-5.71%) |
Apr 18, 2019 | 12.62 | 13.13 | 12.56 | 12.96 | 1,268,600 | +0.45(+3.60%) |
Apr 17, 2019 | 12.18 | 12.71 | 12.05 | 12.51 | 797,525 | +0.40(+3.30%) |
Apr 16, 2019 | 12.16 | 12.40 | 11.81 | 12.11 | 1,004,195 | +0.56(+4.85%) |
Apr 15, 2019 | 11.64 | 11.79 | 11.45 | 11.55 | 265,022 | -0.13(-1.11%) |
Apr 12, 2019 | 11.64 | 11.83 | 11.47 | 11.68 | 417,300 | +0.13(+1.13%) |
Apr 11, 2019 | 11.64 | 11.65 | 11.15 | 11.55 | 1,061,850 | -0.04(-0.35%) |
Apr 10, 2019 | 11.86 | 11.89 | 11.58 | 11.59 | 783,497 | -0.26(-2.19%) |
Apr 09, 2019 | 11.89 | 12.18 | 11.66 | 11.85 | 1,498,566 | -0.04(-0.34%) |
Apr 08, 2019 | 12.20 | 12.21 | 11.69 | 11.89 | 716,998 | +0.02(+0.17%) |
Apr 05, 2019 | 11.55 | 12.06 | 11.47 | 11.87 | 1,441,200 | +0.34(+2.95%) |
Apr 04, 2019 | 11.32 | 11.73 | 11.17 | 11.53 | 718,390 | +0.25(+2.22%) |
Apr 03, 2019 | 11.75 | 11.99 | 11.02 | 11.28 | 1,868,738 | +0.83(+7.94%) |
Apr 02, 2019 | 10.85 | 10.85 | 10.28 | 10.45 | 855,809 | -0.34(-3.15%) |
Apr 01, 2019 | 10.64 | 10.85 | 10.52 | 10.79 | 666,740 | +0.19(+1.79%) |
Mar 29, 2019 | 10.73 | 10.73 | 10.39 | 10.60 | 749,400 | -0.09(-0.84%) |
Mar 28, 2019 | 10.49 | 10.76 | 10.37 | 10.69 | 969,371 | +0.20(+1.91%) |
Mar 27, 2019 | 10.19 | 10.57 | 10.11 | 10.49 | 431,442 | +0.22(+2.14%) |
Mar 26, 2019 | 10.10 | 10.33 | 10.06 | 10.27 | 383,959 | +0.13(+1.28%) |
Mar 25, 2019 | 10.02 | 10.32 | 9.914 | 10.14 | 530,850 | +0.03(+0.30%) |
Mar 22, 2019 | 9.980 | 10.34 | 9.910 | 10.11 | 638,800 | +0.23(+2.33%) |
Mar 21, 2019 | 9.850 | 9.910 | 9.645 | 9.880 | 524,754 | +0.03(+0.30%) |
Mar 20, 2019 | 9.260 | 10.12 | 9.200 | 9.850 | 882,066 | +0.63(+6.83%) |
Mar 19, 2019 | 9.360 | 9.450 | 9.115 | 9.220 | 498,993 | -0.11(-1.18%) |
Mar 18, 2019 | 9.320 | 9.450 | 9.100 | 9.330 | 448,167 | +0.09(+0.97%) |
Mar 15, 2019 | 8.610 | 9.250 | 8.592 | 9.240 | 892,300 | +0.73(+8.58%) |
Mar 14, 2019 | 8.570 | 8.660 | 8.330 | 8.510 | 409,601 | -0.06(-0.70%) |
Mar 13, 2019 | 8.020 | 8.620 | 8.020 | 8.570 | 623,667 | +0.56(+6.99%) |
Mar 12, 2019 | 8.010 | 8.180 | 8.000 | 8.010 | 784,621 | -0.08(-0.99%) |
Mar 11, 2019 | 8.000 | 8.180 | 7.870 | 8.090 | 1,503,511 | +0.09(+1.12%) |
Mar 08, 2019 | 7.760 | 8.010 | 7.550 | 8.000 | 584,100 | +0.21(+2.70%) |
Mar 07, 2019 | 8.060 | 8.160 | 7.790 | 7.790 | 550,723 | -0.19(-2.38%) |
Mar 06, 2019 | 8.010 | 8.360 | 7.950 | 7.980 | 1,315,388 | -0.08(-0.99%) |
Mar 05, 2019 | 7.920 | 8.240 | 7.910 | 8.060 | 1,623,407 | +0.11(+1.38%) |
Mar 04, 2019 | 8.110 | 8.500 | 7.930 | 7.950 | 1,347,718 | +0.00(+0.00%) |
Mar 01, 2019 | 8.000 | 8.690 | 7.930 | 7.950 | 1,676,100 | +0.00(+0.00%) |
Feb 28, 2019 | 7.370 | 8.050 | 7.370 | 7.950 | 1,271,411 | +0.65(+8.90%) |
Feb 27, 2019 | 7.200 | 7.990 | 6.700 | 7.300 | 3,808,223 | -2.18(-23.00%) |
Feb 26, 2019 | 9.490 | 9.860 | 9.360 | 9.480 | 493,274 | +0.03(+0.32%) |
Feb 25, 2019 | 9.920 | 9.980 | 9.320 | 9.450 | 587,828 | -0.40(-4.06%) |
Feb 22, 2019 | 9.600 | 9.850 | 9.490 | 9.850 | 443,100 | +0.29(+3.03%) |
Feb 21, 2019 | 9.580 | 9.777 | 9.430 | 9.560 | 321,684 | +0.00(+0.00%) |
Feb 20, 2019 | 9.430 | 9.660 | 9.420 | 9.560 | 264,247 | +0.15(+1.59%) |
Feb 19, 2019 | 9.350 | 9.490 | 8.820 | 9.410 | 623,302 | +0.03(+0.32%) |
Feb 15, 2019 | 9.490 | 9.630 | 9.330 | 9.380 | 301,700 | -0.05(-0.53%) |
Feb 14, 2019 | 9.380 | 9.580 | 9.310 | 9.430 | 205,138 | -0.07(-0.74%) |
Feb 13, 2019 | 9.480 | 9.890 | 9.480 | 9.500 | 895,155 | +0.09(+0.96%) |
Feb 12, 2019 | 9.530 | 9.700 | 9.285 | 9.410 | 400,350 | +0.07(+0.75%) |
Feb 11, 2019 | 9.240 | 9.460 | 9.240 | 9.340 | 392,043 | +0.10(+1.08%) |
Feb 08, 2019 | 8.650 | 9.280 | 8.630 | 9.240 | 253,200 | +0.63(+7.32%) |
Feb 07, 2019 | 8.530 | 9.020 | 8.490 | 8.610 | 568,831 | +0.02(+0.23%) |
Feb 06, 2019 | 8.460 | 8.710 | 8.410 | 8.590 | 536,578 | -0.01(-0.12%) |
Feb 05, 2019 | 8.580 | 9.110 | 8.550 | 8.600 | 947,989 | +0.16(+1.90%) |
Feb 04, 2019 | 8.460 | 8.600 | 8.370 | 8.440 | 172,396 | +0.01(+0.12%) |