Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.50 | 10.64 | 10.38 | 10.52 | 1,050,200 | +0.00(+0.00%) |
Apr 29, 2019 | 10.79 | 10.86 | 10.43 | 10.52 | 2,160,901 | +0.12(+1.12%) |
Apr 26, 2019 | 10.09 | 10.44 | 10.04 | 10.40 | 849,216 | +0.31(+3.07%) |
Apr 25, 2019 | 10.12 | 10.21 | 9.953 | 10.09 | 800,009 | -0.02(-0.19%) |
Apr 24, 2019 | 10.29 | 10.36 | 10.05 | 10.11 | 705,481 | -0.18(-1.79%) |
Apr 23, 2019 | 10.42 | 10.51 | 10.28 | 10.30 | 749,905 | -0.14(-1.30%) |
Apr 22, 2019 | 10.35 | 10.61 | 10.29 | 10.43 | 636,788 | +0.09(+0.84%) |
Apr 18, 2019 | 10.46 | 10.50 | 10.29 | 10.34 | 973,116 | -0.06(-0.56%) |
Apr 17, 2019 | 10.39 | 10.63 | 10.31 | 10.40 | 940,941 | +0.07(+0.66%) |
Apr 16, 2019 | 10.39 | 10.42 | 10.21 | 10.34 | 485,136 | +0.00(+0.00%) |
Apr 15, 2019 | 10.52 | 10.53 | 10.29 | 10.34 | 526,963 | -0.18(-1.75%) |
Apr 12, 2019 | 10.48 | 10.54 | 10.32 | 10.52 | 1,330,142 | +0.08(+0.74%) |
Apr 11, 2019 | 10.32 | 10.56 | 10.20 | 10.44 | 913,611 | +0.14(+1.31%) |
Apr 10, 2019 | 10.29 | 10.36 | 10.18 | 10.31 | 1,291,107 | +0.06(+0.57%) |
Apr 09, 2019 | 10.45 | 10.45 | 10.19 | 10.25 | 776,645 | -0.13(-1.21%) |
Apr 08, 2019 | 10.59 | 10.59 | 10.17 | 10.37 | 1,061,028 | -0.15(-1.38%) |
Apr 05, 2019 | 10.42 | 10.53 | 10.39 | 10.52 | 866,060 | +0.12(+1.12%) |
Apr 04, 2019 | 10.61 | 10.78 | 10.30 | 10.40 | 1,620,610 | -0.17(-1.65%) |
Apr 03, 2019 | 10.29 | 10.61 | 10.26 | 10.58 | 3,423,650 | +0.35(+3.41%) |
Apr 02, 2019 | 10.31 | 10.38 | 10.18 | 10.23 | 1,106,512 | +0.02(+0.19%) |
Apr 01, 2019 | 10.13 | 10.40 | 10.13 | 10.21 | 1,084,526 | +0.23(+2.33%) |
Mar 29, 2019 | 9.977 | 10.07 | 9.880 | 9.977 | 1,110,966 | +0.06(+0.59%) |
Mar 28, 2019 | 10.03 | 10.13 | 9.764 | 9.919 | 868,784 | +0.03(+0.29%) |
Mar 27, 2019 | 9.938 | 10.08 | 9.677 | 9.890 | 940,070 | -0.04(-0.39%) |
Mar 26, 2019 | 9.938 | 10.20 | 9.871 | 9.929 | 985,543 | +0.12(+1.18%) |
Mar 25, 2019 | 9.987 | 10.03 | 9.629 | 9.813 | 1,113,485 | -0.12(-1.17%) |
Mar 22, 2019 | 10.39 | 10.40 | 9.929 | 9.929 | 1,016,724 | -0.38(-3.67%) |
Mar 21, 2019 | 9.969 | 10.34 | 9.941 | 10.31 | 1,084,696 | +0.26(+2.59%) |
Mar 20, 2019 | 10.06 | 10.30 | 9.892 | 10.05 | 1,527,613 | +0.05(+0.48%) |
Mar 19, 2019 | 10.02 | 10.08 | 9.800 | 9.998 | 1,992,823 | +0.04(+0.39%) |
Mar 18, 2019 | 10.23 | 10.23 | 9.723 | 9.959 | 2,537,383 | -0.31(-3.01%) |
Mar 15, 2019 | 10.36 | 10.63 | 10.24 | 10.27 | 2,009,218 | -0.02(-0.19%) |
Mar 14, 2019 | 9.651 | 10.62 | 9.486 | 10.29 | 3,457,001 | +0.69(+7.14%) |
Mar 13, 2019 | 9.207 | 9.718 | 8.936 | 9.602 | 5,702,450 | +0.62(+6.87%) |
Mar 12, 2019 | 8.058 | 9.071 | 8.058 | 8.985 | 4,232,307 | +1.02(+12.85%) |
Mar 11, 2019 | 7.807 | 8.106 | 7.807 | 7.962 | 1,578,765 | +0.17(+2.23%) |
Mar 08, 2019 | 7.798 | 7.875 | 7.671 | 7.788 | 1,476,915 | -0.05(-0.62%) |
Mar 07, 2019 | 7.971 | 8.000 | 7.769 | 7.836 | 1,026,373 | -0.20(-2.52%) |
Mar 06, 2019 | 8.357 | 8.357 | 7.952 | 8.039 | 1,424,316 | -0.33(-3.92%) |
Mar 05, 2019 | 8.261 | 8.512 | 8.242 | 8.367 | 880,586 | +0.09(+1.05%) |
Mar 04, 2019 | 8.444 | 8.473 | 8.145 | 8.280 | 766,863 | -0.10(-1.15%) |
Mar 01, 2019 | 8.406 | 8.502 | 8.280 | 8.377 | 621,831 | +0.05(+0.58%) |
Feb 28, 2019 | 8.599 | 8.651 | 8.319 | 8.328 | 672,785 | -0.26(-3.03%) |
Feb 27, 2019 | 8.386 | 8.628 | 8.261 | 8.589 | 843,007 | +0.15(+1.83%) |
Feb 26, 2019 | 8.463 | 8.579 | 8.396 | 8.435 | 1,438,240 | -0.03(-0.34%) |
Feb 25, 2019 | 8.521 | 8.618 | 8.406 | 8.463 | 675,638 | +0.04(+0.46%) |
Feb 22, 2019 | 8.290 | 8.512 | 8.290 | 8.425 | 836,224 | +0.16(+1.99%) |
Feb 21, 2019 | 8.685 | 8.705 | 8.087 | 8.261 | 1,354,007 | -0.43(-4.99%) |
Feb 20, 2019 | 8.550 | 8.850 | 8.550 | 8.695 | 864,412 | +0.14(+1.58%) |
Feb 19, 2019 | 8.463 | 8.599 | 8.377 | 8.560 | 691,587 | +0.10(+1.14%) |
Feb 15, 2019 | 8.280 | 8.608 | 8.251 | 8.463 | 1,056,834 | +0.16(+1.98%) |
Feb 14, 2019 | 8.357 | 8.425 | 8.222 | 8.299 | 1,294,933 | -0.07(-0.81%) |
Feb 13, 2019 | 8.377 | 8.502 | 8.290 | 8.367 | 1,399,309 | +0.01(+0.12%) |
Feb 12, 2019 | 8.270 | 8.377 | 8.145 | 8.357 | 1,075,255 | +0.15(+1.88%) |
Feb 11, 2019 | 8.116 | 8.290 | 8.097 | 8.203 | 2,440,276 | +0.12(+1.43%) |
Feb 08, 2019 | 8.068 | 8.145 | 7.981 | 8.087 | 514,065 | -0.02(-0.24%) |
Feb 07, 2019 | 8.145 | 8.203 | 7.918 | 8.106 | 918,867 | -0.12(-1.41%) |
Feb 06, 2019 | 8.087 | 8.270 | 8.029 | 8.222 | 753,546 | +0.12(+1.43%) |
Feb 05, 2019 | 8.203 | 8.251 | 8.047 | 8.106 | 813,506 | -0.09(-1.06%) |
Feb 04, 2019 | 8.251 | 8.261 | 8.006 | 8.193 | 685,717 | -0.03(-0.35%) |