Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.73 | 10.73 | 10.48 | 10.57 | 888,362 | -0.05(-0.47%) |
Apr 29, 2019 | 10.84 | 10.87 | 10.58 | 10.62 | 566,893 | -0.22(-2.03%) |
Apr 26, 2019 | 10.71 | 10.99 | 10.60 | 10.84 | 878,300 | -0.19(-1.72%) |
Apr 25, 2019 | 11.09 | 11.25 | 10.91 | 11.03 | 890,900 | -0.04(-0.36%) |
Apr 24, 2019 | 11.08 | 11.19 | 10.83 | 11.07 | 1,243,689 | +0.01(+0.09%) |
Apr 23, 2019 | 11.25 | 11.30 | 11.03 | 11.06 | 702,630 | -0.15(-1.34%) |
Apr 22, 2019 | 11.05 | 11.23 | 10.92 | 11.21 | 1,471,798 | +0.28(+2.56%) |
Apr 18, 2019 | 10.98 | 11.05 | 10.90 | 10.93 | 615,700 | -0.04(-0.36%) |
Apr 17, 2019 | 11.05 | 11.05 | 10.94 | 10.97 | 962,310 | +0.01(+0.09%) |
Apr 16, 2019 | 11.00 | 11.07 | 10.86 | 10.96 | 871,513 | +0.00(+0.00%) |
Apr 15, 2019 | 10.71 | 11.03 | 10.60 | 10.96 | 1,332,945 | -0.02(-0.18%) |
Apr 12, 2019 | 10.87 | 11.25 | 10.87 | 10.98 | 1,780,000 | +0.50(+4.77%) |
Apr 11, 2019 | 10.83 | 10.86 | 10.47 | 10.48 | 926,370 | -0.39(-3.59%) |
Apr 10, 2019 | 10.90 | 10.98 | 10.74 | 10.87 | 1,721,808 | +0.06(+0.56%) |
Apr 09, 2019 | 11.12 | 11.16 | 10.79 | 10.81 | 878,922 | -0.37(-3.31%) |
Apr 08, 2019 | 11.10 | 11.32 | 11.03 | 11.18 | 1,128,602 | +0.08(+0.72%) |
Apr 05, 2019 | 10.93 | 11.14 | 10.80 | 11.10 | 2,152,100 | +0.24(+2.21%) |
Apr 04, 2019 | 10.44 | 10.86 | 10.37 | 10.86 | 1,160,658 | +0.44(+4.22%) |
Apr 03, 2019 | 10.81 | 10.84 | 10.34 | 10.42 | 1,091,712 | -0.37(-3.43%) |
Apr 02, 2019 | 10.80 | 10.93 | 10.67 | 10.79 | 1,466,619 | +0.12(+1.12%) |
Apr 01, 2019 | 10.56 | 10.68 | 10.41 | 10.67 | 970,416 | +0.20(+1.91%) |
Mar 29, 2019 | 10.76 | 10.84 | 10.39 | 10.47 | 1,027,200 | -0.17(-1.60%) |
Mar 28, 2019 | 10.53 | 10.70 | 10.39 | 10.64 | 1,147,380 | +0.00(+0.00%) |
Mar 27, 2019 | 10.55 | 10.70 | 10.41 | 10.64 | 595,923 | +0.04(+0.38%) |
Mar 26, 2019 | 10.63 | 10.82 | 10.49 | 10.60 | 741,004 | +0.13(+1.24%) |
Mar 25, 2019 | 10.56 | 10.68 | 10.41 | 10.47 | 865,403 | -0.14(-1.32%) |
Mar 22, 2019 | 10.77 | 10.78 | 10.47 | 10.61 | 1,333,000 | -0.31(-2.84%) |
Mar 21, 2019 | 10.56 | 10.97 | 10.49 | 10.92 | 1,197,096 | +0.32(+3.02%) |
Mar 20, 2019 | 10.22 | 10.78 | 10.17 | 10.60 | 1,167,027 | +0.33(+3.21%) |
Mar 19, 2019 | 10.45 | 10.50 | 10.22 | 10.27 | 848,017 | -0.14(-1.34%) |
Mar 18, 2019 | 9.990 | 10.48 | 9.970 | 10.41 | 1,293,882 | +0.25(+2.46%) |
Mar 15, 2019 | 10.11 | 10.27 | 10.05 | 10.16 | 2,087,700 | -0.01(-0.10%) |
Mar 14, 2019 | 10.14 | 10.25 | 10.07 | 10.17 | 1,373,716 | +0.01(+0.10%) |
Mar 13, 2019 | 10.03 | 10.26 | 9.990 | 10.16 | 2,191,427 | +0.17(+1.70%) |
Mar 12, 2019 | 9.790 | 10.10 | 9.750 | 9.990 | 1,556,102 | +0.28(+2.88%) |
Mar 11, 2019 | 9.560 | 9.710 | 9.420 | 9.710 | 1,288,763 | +0.29(+3.08%) |
Mar 08, 2019 | 9.560 | 9.580 | 9.220 | 9.420 | 1,333,800 | -0.38(-3.88%) |
Mar 07, 2019 | 10.06 | 10.06 | 9.720 | 9.800 | 1,353,446 | -0.18(-1.80%) |
Mar 06, 2019 | 10.42 | 10.42 | 9.960 | 9.980 | 1,205,173 | -0.51(-4.86%) |
Mar 05, 2019 | 10.66 | 10.73 | 10.35 | 10.49 | 2,119,024 | -0.15(-1.41%) |
Mar 04, 2019 | 10.59 | 10.71 | 10.32 | 10.64 | 1,894,379 | +0.34(+3.30%) |
Mar 01, 2019 | 9.770 | 10.50 | 9.570 | 10.30 | 3,044,600 | +0.83(+8.76%) |
Feb 28, 2019 | 9.970 | 9.970 | 9.360 | 9.470 | 3,594,073 | -0.45(-4.54%) |
Feb 27, 2019 | 10.08 | 10.21 | 9.880 | 9.920 | 2,414,715 | -0.08(-0.80%) |
Feb 26, 2019 | 10.27 | 10.43 | 9.870 | 10.00 | 1,990,680 | -0.42(-4.03%) |
Feb 25, 2019 | 10.50 | 10.66 | 10.37 | 10.42 | 1,378,843 | -0.17(-1.61%) |
Feb 22, 2019 | 10.69 | 10.86 | 10.54 | 10.59 | 1,573,000 | -0.01(-0.09%) |
Feb 21, 2019 | 10.95 | 11.00 | 10.42 | 10.60 | 1,085,679 | -0.34(-3.11%) |
Feb 20, 2019 | 10.84 | 10.95 | 10.74 | 10.94 | 1,144,921 | +0.09(+0.83%) |
Feb 19, 2019 | 10.91 | 10.93 | 10.72 | 10.85 | 1,272,210 | -0.09(-0.82%) |
Feb 15, 2019 | 10.84 | 11.00 | 10.77 | 10.94 | 1,379,000 | +0.22(+2.05%) |
Feb 14, 2019 | 10.66 | 10.84 | 10.56 | 10.72 | 1,469,768 | +0.02(+0.19%) |
Feb 13, 2019 | 10.66 | 10.80 | 10.60 | 10.70 | 1,202,150 | +0.11(+1.04%) |
Feb 12, 2019 | 10.73 | 10.80 | 10.55 | 10.59 | 1,030,200 | +0.02(+0.19%) |
Feb 11, 2019 | 10.45 | 10.68 | 10.45 | 10.57 | 1,789,665 | +0.04(+0.38%) |
Feb 08, 2019 | 10.52 | 10.57 | 10.24 | 10.53 | 997,300 | -0.01(-0.09%) |
Feb 07, 2019 | 10.88 | 10.90 | 10.41 | 10.54 | 1,246,991 | -0.39(-3.57%) |
Feb 06, 2019 | 10.61 | 11.11 | 10.52 | 10.93 | 1,101,834 | +0.26(+2.44%) |
Feb 05, 2019 | 10.90 | 11.02 | 10.65 | 10.67 | 780,542 | -0.23(-2.11%) |
Feb 04, 2019 | 10.61 | 10.91 | 10.56 | 10.90 | 624,254 | +0.17(+1.58%) |