Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.446 | 9.576 | 9.289 | 9.363 | 2,662,055 | -0.06(-0.59%) |
Apr 29, 2019 | 9.751 | 9.807 | 9.410 | 9.419 | 1,368,509 | -0.30(-3.13%) |
Apr 26, 2019 | 9.456 | 9.728 | 9.456 | 9.723 | 3,187,976 | +0.25(+2.63%) |
Apr 25, 2019 | 9.465 | 9.511 | 9.363 | 9.474 | 2,269,523 | -0.03(-0.29%) |
Apr 24, 2019 | 9.603 | 9.705 | 9.262 | 9.502 | 2,248,981 | -0.23(-2.37%) |
Apr 23, 2019 | 9.714 | 9.788 | 9.603 | 9.733 | 1,609,252 | -0.03(-0.28%) |
Apr 22, 2019 | 9.862 | 9.917 | 9.677 | 9.760 | 1,299,199 | -0.17(-1.67%) |
Apr 18, 2019 | 9.954 | 10.05 | 9.885 | 9.927 | 1,161,676 | -0.04(-0.37%) |
Apr 17, 2019 | 9.890 | 10.02 | 9.853 | 9.964 | 2,842,314 | +0.05(+0.47%) |
Apr 16, 2019 | 9.631 | 9.927 | 9.603 | 9.917 | 1,864,859 | +0.25(+2.58%) |
Apr 15, 2019 | 9.871 | 9.871 | 9.622 | 9.668 | 1,523,788 | -0.18(-1.78%) |
Apr 12, 2019 | 10.07 | 10.12 | 9.834 | 9.844 | 1,487,968 | -0.15(-1.48%) |
Apr 11, 2019 | 10.26 | 10.28 | 9.982 | 9.991 | 1,940,381 | -0.26(-2.52%) |
Apr 10, 2019 | 10.19 | 10.39 | 10.19 | 10.25 | 3,997,080 | +0.10(+1.00%) |
Apr 09, 2019 | 10.17 | 10.29 | 10.10 | 10.15 | 3,253,456 | +0.00(+0.00%) |
Apr 08, 2019 | 10.15 | 10.21 | 9.788 | 10.15 | 3,911,313 | -0.02(-0.18%) |
Apr 05, 2019 | 10.20 | 10.45 | 10.07 | 10.17 | 10,271,636 | -0.02(-0.18%) |
Apr 04, 2019 | 10.12 | 10.23 | 10.09 | 10.19 | 5,100,678 | +0.07(+0.73%) |
Apr 03, 2019 | 10.15 | 10.26 | 10.02 | 10.11 | 2,948,920 | +0.00(+0.00%) |
Apr 02, 2019 | 10.45 | 10.55 | 10.08 | 10.11 | 4,181,554 | -0.34(-3.27%) |
Apr 01, 2019 | 10.30 | 10.57 | 10.26 | 10.45 | 2,635,058 | +0.24(+2.35%) |
Mar 29, 2019 | 9.890 | 10.21 | 9.890 | 10.21 | 2,473,882 | +0.33(+3.36%) |
Mar 28, 2019 | 10.06 | 10.09 | 9.566 | 9.880 | 3,563,914 | -0.22(-2.19%) |
Mar 27, 2019 | 9.890 | 10.18 | 9.890 | 10.10 | 4,027,768 | +0.23(+2.34%) |
Mar 26, 2019 | 9.779 | 9.945 | 9.733 | 9.871 | 1,586,546 | +0.12(+1.23%) |
Mar 25, 2019 | 9.816 | 9.890 | 9.659 | 9.751 | 2,220,529 | -0.06(-0.56%) |
Mar 22, 2019 | 10.13 | 10.13 | 9.797 | 9.807 | 2,968,355 | -0.40(-3.89%) |
Mar 21, 2019 | 10.16 | 10.28 | 10.11 | 10.20 | 2,887,808 | +0.03(+0.27%) |
Mar 20, 2019 | 10.16 | 10.21 | 10.04 | 10.18 | 2,339,526 | +0.00(+0.00%) |
Mar 19, 2019 | 10.35 | 10.53 | 10.16 | 10.18 | 2,417,682 | -0.11(-1.08%) |
Mar 18, 2019 | 10.24 | 10.33 | 10.18 | 10.29 | 2,427,247 | +0.04(+0.36%) |
Mar 15, 2019 | 10.24 | 10.33 | 10.15 | 10.25 | 1,291,305 | +0.09(+0.91%) |
Mar 14, 2019 | 10.11 | 10.25 | 10.06 | 10.16 | 4,937,097 | +0.01(+0.09%) |
Mar 13, 2019 | 10.12 | 10.31 | 10.07 | 10.15 | 6,878,958 | +0.07(+0.73%) |
Mar 12, 2019 | 9.797 | 10.15 | 9.797 | 10.07 | 4,248,302 | +0.30(+3.12%) |
Mar 11, 2019 | 9.566 | 9.880 | 9.548 | 9.770 | 2,366,887 | +0.26(+2.72%) |
Mar 08, 2019 | 9.493 | 9.603 | 9.400 | 9.511 | 3,236,926 | -0.03(-0.29%) |
Mar 07, 2019 | 9.687 | 9.797 | 9.502 | 9.539 | 2,908,342 | -0.10(-1.05%) |
Mar 06, 2019 | 10.11 | 10.17 | 9.631 | 9.640 | 4,175,828 | -0.50(-4.92%) |
Mar 05, 2019 | 10.37 | 10.43 | 10.07 | 10.14 | 3,524,439 | -0.28(-2.66%) |
Mar 04, 2019 | 10.56 | 10.67 | 10.40 | 10.42 | 3,499,080 | -0.13(-1.23%) |
Mar 01, 2019 | 10.80 | 10.91 | 10.43 | 10.55 | 4,856,039 | -0.24(-2.23%) |
Feb 28, 2019 | 10.84 | 10.92 | 10.64 | 10.79 | 6,350,785 | -0.11(-1.02%) |
Feb 27, 2019 | 10.97 | 11.05 | 10.85 | 10.90 | 5,895,752 | -0.08(-0.76%) |
Feb 26, 2019 | 10.67 | 11.12 | 10.57 | 10.98 | 3,652,229 | +0.30(+2.85%) |
Feb 25, 2019 | 11.03 | 11.09 | 10.64 | 10.67 | 3,038,907 | -0.22(-2.03%) |
Feb 22, 2019 | 11.77 | 11.77 | 10.79 | 10.90 | 4,412,464 | -0.88(-7.45%) |
Feb 21, 2019 | 11.82 | 11.87 | 11.73 | 11.77 | 2,269,998 | -0.05(-0.39%) |
Feb 20, 2019 | 11.68 | 11.94 | 11.65 | 11.82 | 2,631,107 | +0.14(+1.19%) |
Feb 19, 2019 | 11.50 | 11.78 | 11.50 | 11.68 | 2,205,766 | +0.09(+0.80%) |
Feb 15, 2019 | 11.43 | 11.65 | 11.43 | 11.59 | 1,767,584 | +0.16(+1.37%) |
Feb 14, 2019 | 11.38 | 11.45 | 11.24 | 11.43 | 2,704,397 | +0.03(+0.24%) |
Feb 13, 2019 | 11.53 | 11.63 | 11.15 | 11.40 | 1,221,858 | -0.18(-1.59%) |
Feb 12, 2019 | 11.40 | 11.63 | 11.36 | 11.59 | 1,318,400 | +0.28(+2.45%) |
Feb 11, 2019 | 11.41 | 11.45 | 11.27 | 11.31 | 1,758,460 | -0.10(-0.89%) |
Feb 08, 2019 | 11.54 | 11.54 | 11.32 | 11.41 | 1,318,703 | -0.14(-1.20%) |
Feb 07, 2019 | 11.70 | 11.77 | 11.23 | 11.55 | 1,773,298 | -0.21(-1.81%) |
Feb 06, 2019 | 12.00 | 12.15 | 11.75 | 11.76 | 4,368,495 | -0.23(-1.92%) |
Feb 05, 2019 | 11.79 | 12.08 | 11.77 | 12.00 | 1,922,418 | +0.23(+1.96%) |
Feb 04, 2019 | 11.62 | 11.81 | 11.58 | 11.76 | 1,496,221 | +0.00(+0.00%) |