Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.00 | 10.60 | 10.00 | 10.10 | 17,464 | +0.10(+1.00%) |
Apr 29, 2019 | 10.00 | 10.50 | 10.00 | 10.00 | 6,611 | -0.15(-1.48%) |
Apr 26, 2019 | 10.00 | 10.25 | 10.00 | 10.15 | 6,260 | +0.15(+1.50%) |
Apr 25, 2019 | 10.05 | 10.15 | 10.00 | 10.00 | 7,427 | -0.19(-1.90%) |
Apr 24, 2019 | 10.00 | 10.45 | 10.00 | 10.19 | 5,281 | +0.19(+1.93%) |
Apr 23, 2019 | 10.10 | 10.25 | 10.00 | 10.00 | 12,686 | -0.05(-0.49%) |
Apr 22, 2019 | 10.20 | 10.50 | 10.05 | 10.05 | 13,433 | -0.35(-3.36%) |
Apr 18, 2019 | 10.20 | 10.55 | 10.12 | 10.40 | 8,200 | +0.10(+0.96%) |
Apr 17, 2019 | 10.40 | 10.70 | 10.30 | 10.30 | 3,871 | -0.10(-0.96%) |
Apr 16, 2019 | 10.45 | 10.65 | 10.40 | 10.40 | 5,243 | -0.10(-0.95%) |
Apr 15, 2019 | 10.35 | 10.75 | 10.25 | 10.50 | 7,474 | +0.20(+1.94%) |
Apr 12, 2019 | 10.75 | 11.00 | 10.25 | 10.30 | 28,500 | -0.25(-2.37%) |
Apr 11, 2019 | 11.15 | 11.20 | 10.55 | 10.55 | 9,514 | -0.45(-4.09%) |
Apr 10, 2019 | 10.95 | 11.30 | 10.80 | 11.00 | 4,434 | +0.05(+0.46%) |
Apr 09, 2019 | 10.90 | 11.00 | 10.85 | 10.95 | 1,646 | -0.05(-0.45%) |
Apr 08, 2019 | 11.45 | 11.45 | 10.90 | 11.00 | 6,021 | -0.25(-2.22%) |
Apr 05, 2019 | 11.00 | 11.45 | 11.00 | 11.25 | 4,140 | +0.05(+0.45%) |
Apr 04, 2019 | 11.55 | 11.55 | 11.05 | 11.20 | 6,556 | -0.35(-3.03%) |
Apr 03, 2019 | 11.45 | 11.66 | 11.28 | 11.55 | 6,468 | +0.30(+2.67%) |
Apr 02, 2019 | 11.00 | 11.60 | 11.00 | 11.25 | 9,352 | +0.15(+1.35%) |
Apr 01, 2019 | 10.80 | 11.55 | 10.80 | 11.10 | 13,391 | -0.20(-1.77%) |
Mar 29, 2019 | 11.50 | 12.25 | 10.40 | 11.30 | 76,200 | +0.30(+2.73%) |
Mar 28, 2019 | 10.20 | 11.25 | 10.10 | 11.00 | 22,228 | +0.75(+7.32%) |
Mar 27, 2019 | 10.50 | 10.80 | 10.25 | 10.25 | 7,287 | -0.15(-1.44%) |
Mar 26, 2019 | 10.65 | 10.85 | 10.40 | 10.40 | 12,852 | -0.25(-2.35%) |
Mar 25, 2019 | 10.30 | 10.90 | 10.30 | 10.65 | 3,603 | +0.40(+3.90%) |
Mar 22, 2019 | 10.95 | 10.95 | 10.25 | 10.25 | 18,640 | -0.80(-7.24%) |
Mar 21, 2019 | 10.80 | 11.05 | 10.80 | 11.05 | 1,323 | +0.30(+2.79%) |
Mar 20, 2019 | 10.85 | 11.05 | 10.75 | 10.75 | 6,125 | -0.15(-1.38%) |
Mar 19, 2019 | 10.75 | 11.20 | 10.75 | 10.90 | 6,572 | +0.15(+1.40%) |
Mar 18, 2019 | 10.95 | 11.20 | 10.75 | 10.75 | 6,578 | -0.35(-3.15%) |
Mar 15, 2019 | 11.25 | 11.35 | 10.95 | 11.10 | 9,140 | -0.15(-1.33%) |
Mar 14, 2019 | 11.10 | 11.45 | 11.00 | 11.25 | 4,365 | +0.05(+0.45%) |
Mar 13, 2019 | 10.85 | 11.48 | 10.85 | 11.20 | 2,692 | +0.30(+2.75%) |
Mar 12, 2019 | 10.90 | 11.25 | 10.75 | 10.90 | 3,072 | +0.00(+0.00%) |
Mar 11, 2019 | 10.75 | 10.90 | 10.60 | 10.90 | 11,248 | +0.20(+1.87%) |
Mar 08, 2019 | 10.65 | 10.90 | 10.55 | 10.70 | 15,240 | -0.10(-0.93%) |
Mar 07, 2019 | 10.85 | 11.15 | 10.60 | 10.80 | 9,007 | -0.15(-1.37%) |
Mar 06, 2019 | 11.05 | 11.35 | 10.65 | 10.95 | 9,460 | -0.10(-0.90%) |
Mar 05, 2019 | 11.25 | 11.35 | 11.00 | 11.05 | 9,613 | -0.20(-1.78%) |
Mar 04, 2019 | 11.15 | 11.55 | 11.15 | 11.25 | 6,206 | +0.00(+0.00%) |
Mar 01, 2019 | 11.25 | 11.50 | 11.25 | 11.25 | 4,760 | +0.00(+0.00%) |
Feb 28, 2019 | 11.60 | 11.65 | 11.25 | 11.25 | 3,424 | -0.25(-2.17%) |
Feb 27, 2019 | 11.70 | 12.00 | 11.50 | 11.50 | 11,802 | -0.25(-2.13%) |
Feb 26, 2019 | 11.10 | 11.75 | 11.01 | 11.75 | 15,615 | +0.70(+6.33%) |
Feb 25, 2019 | 10.90 | 11.75 | 10.90 | 11.05 | 22,081 | +0.25(+2.31%) |
Feb 22, 2019 | 10.90 | 11.05 | 10.80 | 10.80 | 1,780 | -0.20(-1.82%) |
Feb 21, 2019 | 11.00 | 11.05 | 10.81 | 11.00 | 1,363 | -0.05(-0.45%) |
Feb 20, 2019 | 10.85 | 11.05 | 10.75 | 11.05 | 3,509 | +0.20(+1.84%) |
Feb 19, 2019 | 10.95 | 11.05 | 10.80 | 10.85 | 1,680 | -0.20(-1.81%) |
Feb 15, 2019 | 11.10 | 11.10 | 10.90 | 11.05 | 5,540 | +0.00(+0.00%) |
Feb 14, 2019 | 10.90 | 11.25 | 10.85 | 11.05 | 2,615 | +0.20(+1.84%) |
Feb 13, 2019 | 11.05 | 11.25 | 10.77 | 10.85 | 3,298 | -0.15(-1.36%) |
Feb 12, 2019 | 11.00 | 11.15 | 10.75 | 11.00 | 4,848 | -0.10(-0.90%) |
Feb 11, 2019 | 10.70 | 11.25 | 10.70 | 11.10 | 1,835 | +0.40(+3.74%) |
Feb 08, 2019 | 10.95 | 11.05 | 10.70 | 10.70 | 1,700 | -0.55(-4.89%) |
Feb 07, 2019 | 11.05 | 11.60 | 11.05 | 11.25 | 1,191 | +0.00(+0.00%) |
Feb 06, 2019 | 11.40 | 11.45 | 11.05 | 11.25 | 3,895 | +0.00(+0.00%) |
Feb 05, 2019 | 10.70 | 11.30 | 10.70 | 11.25 | 14,741 | +0.55(+5.14%) |
Feb 04, 2019 | 10.75 | 11.10 | 10.60 | 10.70 | 24,291 | -0.05(-0.47%) |