Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.09 | 11.50 | 11.09 | 11.46 | 11,075 | +0.35(+3.15%) |
Apr 29, 2019 | 10.83 | 11.30 | 10.83 | 11.11 | 3,048 | +0.12(+1.09%) |
Apr 26, 2019 | 10.87 | 11.00 | 10.65 | 10.99 | 3,800 | +0.16(+1.48%) |
Apr 25, 2019 | 10.78 | 11.07 | 10.78 | 10.83 | 1,806 | +0.11(+1.03%) |
Apr 24, 2019 | 10.75 | 11.07 | 10.34 | 10.72 | 25,211 | -0.02(-0.19%) |
Apr 23, 2019 | 10.32 | 10.74 | 10.26 | 10.74 | 4,905 | +0.23(+2.19%) |
Apr 22, 2019 | 10.37 | 10.51 | 10.37 | 10.51 | 845 | +0.06(+0.57%) |
Apr 18, 2019 | 10.27 | 10.57 | 10.27 | 10.45 | 6,700 | +0.12(+1.16%) |
Apr 17, 2019 | 10.53 | 10.71 | 10.33 | 10.33 | 3,873 | -0.07(-0.67%) |
Apr 16, 2019 | 10.75 | 10.76 | 10.40 | 10.40 | 4,475 | +0.02(+0.19%) |
Apr 15, 2019 | 10.41 | 10.44 | 10.37 | 10.38 | 7,026 | -0.13(-1.24%) |
Apr 12, 2019 | 10.41 | 10.55 | 10.37 | 10.51 | 10,600 | +0.24(+2.34%) |
Apr 11, 2019 | 10.38 | 10.55 | 10.25 | 10.27 | 7,220 | -0.12(-1.15%) |
Apr 10, 2019 | 10.45 | 10.45 | 10.30 | 10.39 | 4,056 | -0.08(-0.76%) |
Apr 09, 2019 | 10.53 | 10.75 | 10.46 | 10.47 | 4,581 | +0.02(+0.19%) |
Apr 08, 2019 | 10.50 | 10.64 | 10.40 | 10.45 | 12,975 | -0.33(-3.06%) |
Apr 05, 2019 | 10.91 | 10.91 | 10.70 | 10.78 | 13,800 | -0.02(-0.19%) |
Apr 04, 2019 | 11.16 | 11.16 | 10.71 | 10.80 | 7,179 | -0.38(-3.40%) |
Apr 03, 2019 | 10.61 | 11.44 | 10.60 | 11.18 | 31,080 | +0.60(+5.67%) |
Apr 02, 2019 | 10.34 | 10.64 | 10.32 | 10.58 | 6,184 | +0.11(+1.05%) |
Apr 01, 2019 | 10.69 | 10.69 | 10.47 | 10.47 | 17,606 | -0.22(-2.06%) |
Mar 29, 2019 | 10.63 | 11.15 | 10.47 | 10.69 | 12,800 | +0.00(+0.00%) |
Mar 28, 2019 | 10.71 | 10.80 | 10.48 | 10.69 | 17,640 | -0.11(-1.02%) |
Mar 27, 2019 | 10.76 | 11.00 | 10.66 | 10.80 | 6,933 | +0.03(+0.28%) |
Mar 26, 2019 | 10.69 | 10.99 | 10.69 | 10.77 | 17,217 | -0.20(-1.82%) |
Mar 25, 2019 | 12.08 | 12.08 | 10.80 | 10.97 | 16,253 | -1.18(-9.71%) |
Mar 22, 2019 | 12.16 | 12.21 | 12.08 | 12.15 | 80,400 | -0.06(-0.49%) |
Mar 21, 2019 | 12.15 | 12.42 | 12.15 | 12.21 | 26,793 | +0.21(+1.75%) |
Mar 20, 2019 | 12.31 | 12.54 | 11.62 | 12.00 | 27,069 | -0.20(-1.64%) |
Mar 19, 2019 | 11.77 | 12.67 | 11.65 | 12.20 | 30,325 | +0.39(+3.30%) |
Mar 18, 2019 | 10.16 | 12.00 | 10.16 | 11.81 | 37,755 | +1.64(+16.13%) |
Mar 15, 2019 | 10.01 | 10.17 | 10.00 | 10.17 | 22,400 | +0.17(+1.70%) |
Mar 14, 2019 | 10.28 | 10.28 | 9.910 | 10.00 | 11,668 | -0.20(-1.96%) |
Mar 13, 2019 | 10.05 | 10.36 | 10.05 | 10.20 | 22,906 | +0.15(+1.49%) |
Mar 12, 2019 | 10.32 | 10.33 | 9.900 | 10.05 | 28,254 | -0.30(-2.90%) |
Mar 11, 2019 | 10.17 | 11.21 | 10.10 | 10.35 | 26,250 | +0.30(+2.99%) |
Mar 08, 2019 | 10.00 | 10.29 | 10.00 | 10.05 | 11,600 | +0.05(+0.50%) |
Mar 07, 2019 | 9.790 | 10.36 | 9.790 | 10.00 | 52,551 | +0.21(+2.15%) |
Mar 06, 2019 | 10.45 | 10.48 | 9.790 | 9.790 | 72,107 | -1.04(-9.60%) |
Mar 05, 2019 | 11.69 | 11.73 | 10.72 | 10.83 | 24,795 | -0.73(-6.31%) |
Mar 04, 2019 | 11.31 | 12.00 | 11.30 | 11.56 | 30,918 | +0.24(+2.12%) |
Mar 01, 2019 | 12.56 | 12.60 | 10.55 | 11.32 | 134,400 | -2.51(-18.15%) |
Feb 28, 2019 | 14.80 | 14.80 | 13.83 | 13.83 | 29,551 | -0.98(-6.62%) |
Feb 27, 2019 | 14.84 | 14.90 | 14.51 | 14.81 | 15,724 | +0.06(+0.41%) |
Feb 26, 2019 | 14.55 | 14.81 | 14.25 | 14.75 | 19,237 | +0.20(+1.37%) |
Feb 25, 2019 | 14.58 | 15.00 | 14.54 | 14.55 | 12,888 | -0.05(-0.34%) |
Feb 22, 2019 | 13.73 | 14.65 | 13.68 | 14.60 | 74,300 | +0.81(+5.87%) |
Feb 21, 2019 | 14.06 | 14.06 | 13.51 | 13.79 | 5,835 | +0.16(+1.17%) |
Feb 20, 2019 | 13.89 | 14.07 | 13.63 | 13.63 | 7,855 | -0.36(-2.57%) |
Feb 19, 2019 | 13.96 | 14.12 | 13.71 | 13.99 | 7,815 | -0.08(-0.57%) |
Feb 15, 2019 | 13.97 | 14.25 | 13.49 | 14.07 | 10,900 | +0.22(+1.59%) |
Feb 14, 2019 | 13.70 | 14.00 | 13.66 | 13.85 | 20,873 | +0.15(+1.09%) |
Feb 13, 2019 | 13.65 | 13.72 | 13.50 | 13.70 | 5,049 | +0.13(+0.96%) |
Feb 12, 2019 | 13.34 | 13.57 | 13.23 | 13.57 | 13,812 | +0.25(+1.88%) |
Feb 11, 2019 | 13.45 | 13.92 | 13.31 | 13.32 | 6,287 | +0.01(+0.08%) |
Feb 08, 2019 | 13.27 | 13.94 | 12.93 | 13.31 | 10,100 | -0.45(-3.27%) |
Feb 07, 2019 | 13.85 | 14.00 | 13.53 | 13.76 | 10,217 | -0.11(-0.79%) |
Feb 06, 2019 | 14.03 | 14.08 | 13.86 | 13.87 | 11,337 | -0.54(-3.71%) |
Feb 05, 2019 | 14.20 | 14.50 | 13.84 | 14.40 | 27,700 | +0.08(+0.59%) |
Feb 04, 2019 | 14.06 | 14.32 | 14.04 | 14.32 | 18,520 | +0.38(+2.69%) |