Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.48 | 10.83 | 10.41 | 10.78 | 450,754 | +0.32(+3.06%) |
Apr 29, 2019 | 10.49 | 10.62 | 10.39 | 10.46 | 218,953 | -0.02(-0.20%) |
Apr 26, 2019 | 10.16 | 10.49 | 10.07 | 10.48 | 264,053 | +0.29(+2.86%) |
Apr 25, 2019 | 10.29 | 10.42 | 10.12 | 10.19 | 242,749 | -0.11(-1.04%) |
Apr 24, 2019 | 9.774 | 10.31 | 9.710 | 10.29 | 260,733 | +0.57(+5.85%) |
Apr 23, 2019 | 9.625 | 9.753 | 9.518 | 9.724 | 270,943 | +0.09(+0.89%) |
Apr 22, 2019 | 10.10 | 10.15 | 9.589 | 9.639 | 431,586 | -0.46(-4.57%) |
Apr 18, 2019 | 9.959 | 10.10 | 9.930 | 10.10 | 264,194 | +0.10(+0.99%) |
Apr 17, 2019 | 9.831 | 10.03 | 9.831 | 10.00 | 198,385 | +0.18(+1.88%) |
Apr 16, 2019 | 9.795 | 9.911 | 9.767 | 9.817 | 214,802 | +0.02(+0.22%) |
Apr 15, 2019 | 9.795 | 9.938 | 9.760 | 9.795 | 192,575 | +0.00(+0.00%) |
Apr 12, 2019 | 9.554 | 9.852 | 9.554 | 9.795 | 312,025 | +0.27(+2.84%) |
Apr 11, 2019 | 9.596 | 9.643 | 9.269 | 9.525 | 599,779 | -0.07(-0.74%) |
Apr 10, 2019 | 9.710 | 9.788 | 9.582 | 9.596 | 259,026 | -0.09(-0.88%) |
Apr 09, 2019 | 10.38 | 10.38 | 9.675 | 9.682 | 403,445 | -0.77(-7.41%) |
Apr 08, 2019 | 10.77 | 10.80 | 10.44 | 10.46 | 299,167 | -0.31(-2.84%) |
Apr 05, 2019 | 10.96 | 10.99 | 10.74 | 10.76 | 259,130 | -0.15(-1.37%) |
Apr 04, 2019 | 10.73 | 10.94 | 10.71 | 10.91 | 198,757 | +0.18(+1.66%) |
Apr 03, 2019 | 10.80 | 10.90 | 10.71 | 10.73 | 294,540 | -0.01(-0.13%) |
Apr 02, 2019 | 10.84 | 10.84 | 10.64 | 10.75 | 170,710 | -0.11(-1.05%) |
Apr 01, 2019 | 10.73 | 10.91 | 10.58 | 10.86 | 331,980 | +0.21(+2.00%) |
Mar 29, 2019 | 10.72 | 10.88 | 10.61 | 10.65 | 429,351 | -0.06(-0.60%) |
Mar 28, 2019 | 10.80 | 10.90 | 10.51 | 10.71 | 361,185 | +0.04(+0.33%) |
Mar 27, 2019 | 10.34 | 10.76 | 10.32 | 10.68 | 496,477 | +0.33(+3.16%) |
Mar 26, 2019 | 10.24 | 10.39 | 10.19 | 10.35 | 319,761 | +0.16(+1.53%) |
Mar 25, 2019 | 10.00 | 10.25 | 9.987 | 10.19 | 252,263 | +0.18(+1.85%) |
Mar 22, 2019 | 9.987 | 10.17 | 9.966 | 10.01 | 294,018 | +0.04(+0.43%) |
Mar 21, 2019 | 9.980 | 10.24 | 9.724 | 9.966 | 445,243 | +0.02(+0.21%) |
Mar 20, 2019 | 9.852 | 10.04 | 9.810 | 9.945 | 316,804 | +0.06(+0.58%) |
Mar 19, 2019 | 9.767 | 9.938 | 9.675 | 9.888 | 342,424 | +0.13(+1.31%) |
Mar 18, 2019 | 9.454 | 9.859 | 9.404 | 9.760 | 461,959 | +0.27(+2.85%) |
Mar 15, 2019 | 9.561 | 9.561 | 9.291 | 9.490 | 948,174 | -0.06(-0.67%) |
Mar 14, 2019 | 9.568 | 9.753 | 9.554 | 9.554 | 521,099 | -0.05(-0.52%) |
Mar 13, 2019 | 9.475 | 9.675 | 9.475 | 9.603 | 386,464 | +0.12(+1.27%) |
Mar 12, 2019 | 9.561 | 9.561 | 9.319 | 9.483 | 278,759 | -0.09(-0.89%) |
Mar 11, 2019 | 9.404 | 9.596 | 9.326 | 9.568 | 391,096 | +0.18(+1.97%) |
Mar 08, 2019 | 9.724 | 9.753 | 9.294 | 9.383 | 387,851 | -0.33(-3.44%) |
Mar 07, 2019 | 10.33 | 10.33 | 9.502 | 9.717 | 483,043 | -0.75(-7.16%) |
Mar 06, 2019 | 10.62 | 10.65 | 10.33 | 10.47 | 288,048 | -0.08(-0.79%) |
Mar 05, 2019 | 10.61 | 10.66 | 10.52 | 10.55 | 217,380 | +0.00(+0.00%) |
Mar 04, 2019 | 10.88 | 10.94 | 10.47 | 10.55 | 406,396 | -0.30(-2.75%) |
Mar 01, 2019 | 11.13 | 11.31 | 10.77 | 10.85 | 301,260 | -0.08(-0.70%) |
Feb 28, 2019 | 10.66 | 11.04 | 10.55 | 10.92 | 324,861 | +0.22(+2.01%) |
Feb 27, 2019 | 10.58 | 10.92 | 10.47 | 10.71 | 224,190 | +0.16(+1.51%) |
Feb 26, 2019 | 10.55 | 10.68 | 10.38 | 10.55 | 307,729 | -0.01(-0.13%) |
Feb 25, 2019 | 10.56 | 10.73 | 10.47 | 10.56 | 304,951 | +0.02(+0.20%) |
Feb 22, 2019 | 10.32 | 10.55 | 10.29 | 10.54 | 212,366 | +0.23(+2.22%) |
Feb 21, 2019 | 10.61 | 10.68 | 10.24 | 10.31 | 448,048 | -0.31(-2.94%) |
Feb 20, 2019 | 10.48 | 10.67 | 10.44 | 10.63 | 279,578 | +0.10(+0.99%) |
Feb 19, 2019 | 10.57 | 10.65 | 10.42 | 10.52 | 511,958 | -0.08(-0.72%) |
Feb 15, 2019 | 10.41 | 10.65 | 10.39 | 10.60 | 410,469 | +0.22(+2.07%) |
Feb 14, 2019 | 10.49 | 10.55 | 10.31 | 10.38 | 346,786 | -0.18(-1.71%) |
Feb 13, 2019 | 10.65 | 10.71 | 10.43 | 10.56 | 282,679 | -0.10(-0.91%) |
Feb 12, 2019 | 10.62 | 10.88 | 10.55 | 10.66 | 294,239 | +0.04(+0.39%) |
Feb 11, 2019 | 10.33 | 10.66 | 10.26 | 10.62 | 357,308 | +0.29(+2.82%) |
Feb 08, 2019 | 10.21 | 10.46 | 10.20 | 10.33 | 253,571 | +0.08(+0.81%) |
Feb 07, 2019 | 10.16 | 10.40 | 10.11 | 10.24 | 246,571 | -0.02(-0.20%) |
Feb 06, 2019 | 10.45 | 10.48 | 10.15 | 10.27 | 197,186 | -0.24(-2.25%) |
Feb 05, 2019 | 10.40 | 10.52 | 10.20 | 10.50 | 270,607 | +0.22(+2.16%) |
Feb 04, 2019 | 10.22 | 10.33 | 10.13 | 10.28 | 341,864 | +0.06(+0.54%) |