Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.35 | 12.43 | 11.75 | 11.78 | 2,367,940 | -0.63(-5.08%) |
Apr 29, 2019 | 12.41 | 12.56 | 12.12 | 12.41 | 4,369,600 | +0.09(+0.74%) |
Apr 26, 2019 | 11.96 | 12.39 | 11.82 | 12.32 | 1,938,746 | +0.36(+2.98%) |
Apr 25, 2019 | 12.18 | 12.23 | 11.76 | 11.96 | 1,556,190 | -0.32(-2.60%) |
Apr 24, 2019 | 12.28 | 12.43 | 11.70 | 12.28 | 2,002,835 | +0.00(+0.00%) |
Apr 23, 2019 | 12.31 | 12.36 | 12.11 | 12.28 | 1,282,149 | +0.11(+0.90%) |
Apr 22, 2019 | 12.86 | 12.86 | 12.10 | 12.17 | 2,282,201 | -1.00(-7.62%) |
Apr 18, 2019 | 12.78 | 13.24 | 12.57 | 13.17 | 1,234,922 | +0.54(+4.26%) |
Apr 17, 2019 | 12.61 | 12.81 | 12.54 | 12.64 | 1,551,595 | +0.18(+1.47%) |
Apr 16, 2019 | 12.38 | 12.65 | 12.23 | 12.45 | 986,885 | +0.35(+2.87%) |
Apr 15, 2019 | 12.76 | 12.76 | 11.91 | 12.11 | 909,349 | -0.68(-5.29%) |
Apr 12, 2019 | 12.78 | 13.31 | 12.65 | 12.78 | 1,219,588 | +0.25(+1.97%) |
Apr 11, 2019 | 12.40 | 12.68 | 12.30 | 12.54 | 604,431 | +0.13(+1.03%) |
Apr 10, 2019 | 12.86 | 12.91 | 12.17 | 12.41 | 1,183,851 | -0.47(-3.69%) |
Apr 09, 2019 | 13.07 | 13.38 | 12.77 | 12.88 | 1,398,817 | -0.16(-1.19%) |
Apr 08, 2019 | 11.68 | 13.26 | 11.65 | 13.04 | 1,744,386 | +1.11(+9.34%) |
Apr 05, 2019 | 11.49 | 12.05 | 11.49 | 11.92 | 2,335,674 | +0.55(+4.82%) |
Apr 04, 2019 | 10.84 | 11.49 | 10.81 | 11.38 | 851,447 | +0.49(+4.53%) |
Apr 03, 2019 | 11.15 | 11.66 | 10.82 | 10.88 | 898,336 | -0.03(-0.25%) |
Apr 02, 2019 | 10.21 | 11.07 | 10.14 | 10.91 | 1,187,721 | +0.77(+7.56%) |
Apr 01, 2019 | 9.778 | 10.31 | 9.724 | 10.14 | 819,276 | +0.56(+5.81%) |
Mar 29, 2019 | 9.523 | 9.587 | 8.628 | 9.587 | 1,808,080 | +0.06(+0.67%) |
Mar 28, 2019 | 9.468 | 9.824 | 8.865 | 9.523 | 2,120,356 | -0.31(-3.16%) |
Mar 27, 2019 | 10.09 | 10.22 | 9.742 | 9.833 | 870,202 | -0.23(-2.27%) |
Mar 26, 2019 | 10.29 | 10.29 | 9.833 | 10.06 | 633,191 | -0.22(-2.13%) |
Mar 25, 2019 | 9.769 | 10.44 | 9.605 | 10.28 | 1,081,415 | +0.47(+4.74%) |
Mar 22, 2019 | 10.19 | 10.31 | 9.632 | 9.815 | 1,130,104 | -0.50(-4.87%) |
Mar 21, 2019 | 9.815 | 10.39 | 9.769 | 10.32 | 1,515,697 | +0.47(+4.73%) |
Mar 20, 2019 | 10.44 | 10.44 | 9.701 | 9.851 | 1,945,078 | -0.58(-5.52%) |
Mar 19, 2019 | 9.568 | 10.52 | 9.386 | 10.43 | 3,366,478 | +0.85(+8.87%) |
Mar 18, 2019 | 9.495 | 9.591 | 9.130 | 9.578 | 5,252,511 | -0.04(-0.38%) |
Mar 15, 2019 | 9.596 | 9.692 | 9.486 | 9.614 | 2,573,129 | +0.13(+1.35%) |
Mar 14, 2019 | 10.93 | 10.96 | 9.422 | 9.486 | 2,102,658 | -0.69(-6.82%) |
Mar 13, 2019 | 10.27 | 10.30 | 10.10 | 10.18 | 974,323 | -0.07(-0.71%) |
Mar 12, 2019 | 10.33 | 10.39 | 9.952 | 10.25 | 654,394 | +0.03(+0.27%) |
Mar 11, 2019 | 10.19 | 10.37 | 10.07 | 10.23 | 490,098 | +0.13(+1.27%) |
Mar 08, 2019 | 10.38 | 10.38 | 9.833 | 10.10 | 681,699 | -0.08(-0.81%) |
Mar 07, 2019 | 10.68 | 10.68 | 10.14 | 10.18 | 619,174 | -0.50(-4.70%) |
Mar 06, 2019 | 10.86 | 11.00 | 10.65 | 10.68 | 309,437 | -0.16(-1.52%) |
Mar 05, 2019 | 11.02 | 11.07 | 10.70 | 10.85 | 345,398 | -0.21(-1.90%) |
Mar 04, 2019 | 10.97 | 11.36 | 10.83 | 11.06 | 492,069 | -0.04(-0.33%) |
Mar 01, 2019 | 10.83 | 11.14 | 10.70 | 11.09 | 344,902 | +0.46(+4.29%) |
Feb 28, 2019 | 10.99 | 11.03 | 10.53 | 10.64 | 313,875 | -0.36(-3.24%) |
Feb 27, 2019 | 10.86 | 11.08 | 10.62 | 10.99 | 381,817 | +0.07(+0.67%) |
Feb 26, 2019 | 10.96 | 11.08 | 10.82 | 10.92 | 341,054 | -0.13(-1.16%) |
Feb 25, 2019 | 11.23 | 11.70 | 10.98 | 11.05 | 1,057,443 | +0.57(+5.40%) |
Feb 22, 2019 | 9.404 | 10.62 | 9.386 | 10.48 | 837,556 | +1.07(+11.35%) |
Feb 21, 2019 | 9.413 | 9.587 | 9.322 | 9.413 | 762,475 | +0.03(+0.29%) |
Feb 20, 2019 | 9.231 | 9.450 | 9.158 | 9.386 | 702,290 | +0.21(+2.29%) |
Feb 19, 2019 | 9.176 | 9.368 | 9.103 | 9.176 | 1,247,062 | +0.01(+0.10%) |
Feb 15, 2019 | 9.221 | 9.240 | 9.148 | 9.167 | 600,648 | -0.01(-0.10%) |
Feb 14, 2019 | 9.240 | 9.258 | 9.057 | 9.176 | 491,141 | -0.13(-1.37%) |
Feb 13, 2019 | 9.139 | 9.450 | 9.094 | 9.304 | 1,020,880 | +0.17(+1.90%) |
Feb 12, 2019 | 9.240 | 9.240 | 9.098 | 9.130 | 510,100 | +0.00(+0.00%) |
Feb 11, 2019 | 9.258 | 9.276 | 9.103 | 9.130 | 611,439 | -0.01(-0.10%) |
Feb 08, 2019 | 9.167 | 9.231 | 9.084 | 9.139 | 172,067 | -0.08(-0.89%) |
Feb 07, 2019 | 9.158 | 9.349 | 9.025 | 9.221 | 180,207 | +0.05(+0.60%) |
Feb 06, 2019 | 9.267 | 9.276 | 9.002 | 9.167 | 166,033 | -0.10(-1.08%) |
Feb 05, 2019 | 9.304 | 9.349 | 9.130 | 9.267 | 271,104 | +0.04(+0.40%) |
Feb 04, 2019 | 8.966 | 9.240 | 8.792 | 9.231 | 194,091 | +0.24(+2.64%) |