Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.18 | 11.21 | 10.78 | 10.87 | 567,384 | -0.34(-3.03%) |
Apr 29, 2019 | 11.09 | 11.23 | 11.01 | 11.21 | 700,595 | +0.20(+1.82%) |
Apr 26, 2019 | 10.71 | 11.03 | 10.66 | 11.01 | 437,200 | +0.25(+2.32%) |
Apr 25, 2019 | 10.65 | 10.90 | 10.48 | 10.76 | 433,878 | +0.12(+1.13%) |
Apr 24, 2019 | 10.57 | 10.70 | 10.46 | 10.64 | 237,974 | +0.07(+0.66%) |
Apr 23, 2019 | 10.68 | 10.69 | 10.47 | 10.57 | 360,614 | -0.17(-1.58%) |
Apr 22, 2019 | 10.76 | 10.86 | 10.68 | 10.74 | 266,320 | -0.02(-0.19%) |
Apr 18, 2019 | 10.72 | 10.78 | 10.57 | 10.76 | 248,100 | +0.01(+0.09%) |
Apr 17, 2019 | 10.76 | 10.96 | 10.71 | 10.75 | 420,235 | +0.04(+0.37%) |
Apr 16, 2019 | 10.61 | 10.74 | 10.61 | 10.71 | 451,558 | +0.17(+1.61%) |
Apr 15, 2019 | 10.69 | 10.70 | 10.46 | 10.54 | 207,462 | -0.10(-0.94%) |
Apr 12, 2019 | 10.53 | 10.72 | 10.42 | 10.64 | 594,200 | +0.35(+3.40%) |
Apr 11, 2019 | 10.48 | 10.55 | 10.27 | 10.29 | 344,141 | -0.17(-1.63%) |
Apr 10, 2019 | 10.27 | 10.50 | 10.19 | 10.46 | 591,355 | +0.15(+1.45%) |
Apr 09, 2019 | 9.940 | 10.50 | 9.911 | 10.31 | 1,029,922 | +0.36(+3.62%) |
Apr 08, 2019 | 9.890 | 9.950 | 9.770 | 9.950 | 233,327 | +0.03(+0.30%) |
Apr 05, 2019 | 9.810 | 9.960 | 9.798 | 9.920 | 365,500 | +0.02(+0.20%) |
Apr 04, 2019 | 9.540 | 9.880 | 9.540 | 9.900 | 429,735 | +0.37(+3.88%) |
Apr 03, 2019 | 9.570 | 9.652 | 9.470 | 9.530 | 520,780 | +0.03(+0.32%) |
Apr 02, 2019 | 9.430 | 9.570 | 9.385 | 9.500 | 261,410 | +0.13(+1.39%) |
Apr 01, 2019 | 9.380 | 9.503 | 9.301 | 9.370 | 444,804 | +0.05(+0.54%) |
Mar 29, 2019 | 9.430 | 9.560 | 9.270 | 9.320 | 723,200 | -0.04(-0.43%) |
Mar 28, 2019 | 9.220 | 9.380 | 9.190 | 9.360 | 221,135 | +0.14(+1.52%) |
Mar 27, 2019 | 9.230 | 9.290 | 9.060 | 9.220 | 230,793 | -0.07(-0.75%) |
Mar 26, 2019 | 9.320 | 9.390 | 9.200 | 9.290 | 245,556 | +0.03(+0.32%) |
Mar 25, 2019 | 9.110 | 9.330 | 9.070 | 9.260 | 329,486 | +0.15(+1.65%) |
Mar 22, 2019 | 9.440 | 9.440 | 9.080 | 9.110 | 294,400 | -0.39(-4.11%) |
Mar 21, 2019 | 9.340 | 9.690 | 9.340 | 9.500 | 374,628 | +0.14(+1.50%) |
Mar 20, 2019 | 9.440 | 9.470 | 9.250 | 9.360 | 366,479 | -0.08(-0.85%) |
Mar 19, 2019 | 9.660 | 9.670 | 9.330 | 9.440 | 406,327 | -0.17(-1.77%) |
Mar 18, 2019 | 9.600 | 9.720 | 9.580 | 9.610 | 477,779 | +0.01(+0.10%) |
Mar 15, 2019 | 9.540 | 9.610 | 9.410 | 9.600 | 1,592,100 | +0.05(+0.52%) |
Mar 14, 2019 | 9.560 | 9.720 | 9.500 | 9.550 | 362,790 | +0.00(+0.00%) |
Mar 13, 2019 | 9.700 | 9.720 | 9.466 | 9.550 | 214,203 | -0.11(-1.14%) |
Mar 12, 2019 | 9.720 | 9.730 | 9.580 | 9.660 | 222,864 | -0.07(-0.72%) |
Mar 11, 2019 | 9.700 | 9.820 | 9.640 | 9.730 | 200,924 | +0.06(+0.62%) |
Mar 08, 2019 | 9.500 | 9.740 | 9.430 | 9.670 | 390,900 | +0.10(+1.04%) |
Mar 07, 2019 | 9.660 | 9.660 | 9.510 | 9.570 | 201,898 | -0.09(-0.93%) |
Mar 06, 2019 | 9.810 | 9.810 | 9.640 | 9.660 | 472,017 | -0.15(-1.53%) |
Mar 05, 2019 | 9.830 | 9.850 | 9.645 | 9.810 | 302,721 | +0.01(+0.10%) |
Mar 04, 2019 | 9.930 | 10.00 | 9.780 | 9.800 | 352,247 | -0.13(-1.31%) |
Mar 01, 2019 | 9.820 | 10.03 | 9.770 | 9.930 | 445,500 | +0.16(+1.64%) |
Feb 28, 2019 | 9.800 | 9.880 | 9.670 | 9.770 | 480,564 | -0.02(-0.20%) |
Feb 27, 2019 | 9.900 | 9.938 | 9.680 | 9.790 | 440,539 | -0.17(-1.71%) |
Feb 26, 2019 | 10.25 | 10.29 | 9.950 | 9.960 | 311,962 | -0.35(-3.39%) |
Feb 25, 2019 | 10.42 | 10.49 | 10.29 | 10.31 | 233,555 | -0.04(-0.39%) |
Feb 22, 2019 | 10.30 | 10.40 | 10.27 | 10.35 | 257,400 | +0.11(+1.07%) |
Feb 21, 2019 | 10.17 | 10.27 | 10.01 | 10.24 | 309,306 | +0.00(+0.00%) |
Feb 20, 2019 | 10.13 | 10.32 | 10.05 | 10.24 | 310,188 | +0.11(+1.09%) |
Feb 19, 2019 | 9.990 | 10.17 | 9.880 | 10.13 | 476,053 | +0.11(+1.10%) |
Feb 15, 2019 | 9.980 | 10.09 | 9.940 | 10.02 | 391,000 | +0.10(+1.01%) |
Feb 14, 2019 | 10.12 | 10.16 | 9.910 | 9.920 | 546,722 | -0.25(-2.46%) |
Feb 13, 2019 | 10.20 | 10.27 | 10.13 | 10.17 | 407,530 | -0.02(-0.20%) |
Feb 12, 2019 | 10.22 | 10.29 | 10.13 | 10.19 | 237,870 | +0.04(+0.39%) |
Feb 11, 2019 | 10.09 | 10.19 | 10.05 | 10.15 | 423,255 | +0.07(+0.69%) |
Feb 08, 2019 | 10.04 | 10.15 | 9.950 | 10.08 | 333,100 | -0.05(-0.49%) |
Feb 07, 2019 | 10.05 | 10.17 | 10.00 | 10.13 | 555,678 | +0.08(+0.80%) |
Feb 06, 2019 | 10.14 | 10.17 | 10.00 | 10.05 | 488,834 | -0.08(-0.79%) |
Feb 05, 2019 | 10.04 | 10.21 | 10.01 | 10.13 | 1,240,786 | +0.07(+0.70%) |
Feb 04, 2019 | 9.850 | 10.22 | 9.850 | 10.06 | 708,508 | +0.30(+3.07%) |