Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.75 | 10.75 | 10.33 | 10.65 | 89,435 | -0.11(-0.98%) |
Apr 29, 2019 | 10.76 | 10.86 | 10.72 | 10.76 | 54,033 | -0.02(-0.16%) |
Apr 26, 2019 | 10.52 | 10.81 | 10.49 | 10.77 | 55,318 | +0.28(+2.63%) |
Apr 25, 2019 | 10.67 | 10.79 | 10.35 | 10.50 | 170,826 | -0.24(-2.19%) |
Apr 24, 2019 | 10.69 | 10.76 | 10.68 | 10.73 | 73,207 | +0.06(+0.55%) |
Apr 23, 2019 | 10.58 | 10.74 | 10.58 | 10.68 | 93,545 | +0.04(+0.39%) |
Apr 22, 2019 | 10.19 | 10.67 | 10.19 | 10.63 | 178,486 | +0.61(+6.10%) |
Apr 18, 2019 | 9.976 | 10.08 | 9.925 | 10.02 | 54,467 | +0.01(+0.12%) |
Apr 17, 2019 | 10.05 | 10.05 | 9.923 | 10.01 | 74,870 | +0.01(+0.06%) |
Apr 16, 2019 | 10.08 | 10.11 | 9.982 | 10.01 | 55,255 | -0.03(-0.29%) |
Apr 15, 2019 | 10.02 | 10.09 | 9.947 | 10.03 | 73,084 | +0.05(+0.53%) |
Apr 12, 2019 | 10.16 | 10.19 | 9.976 | 9.982 | 114,041 | -0.13(-1.28%) |
Apr 11, 2019 | 10.07 | 10.14 | 9.970 | 10.11 | 101,913 | +0.05(+0.47%) |
Apr 10, 2019 | 10.15 | 10.21 | 9.999 | 10.06 | 114,054 | -0.08(-0.81%) |
Apr 09, 2019 | 10.05 | 10.20 | 10.03 | 10.15 | 115,942 | +0.01(+0.12%) |
Apr 08, 2019 | 10.08 | 10.16 | 10.06 | 10.13 | 49,066 | +0.03(+0.29%) |
Apr 05, 2019 | 10.12 | 10.23 | 10.05 | 10.11 | 63,828 | -0.01(-0.06%) |
Apr 04, 2019 | 10.22 | 10.32 | 10.11 | 10.11 | 139,475 | -0.11(-1.09%) |
Apr 03, 2019 | 10.16 | 10.25 | 10.11 | 10.22 | 116,473 | +0.14(+1.34%) |
Apr 02, 2019 | 9.839 | 10.10 | 9.839 | 10.09 | 105,945 | +0.11(+1.06%) |
Apr 01, 2019 | 9.829 | 9.994 | 9.829 | 9.982 | 87,275 | +0.18(+1.80%) |
Mar 29, 2019 | 9.976 | 10.07 | 9.776 | 9.806 | 372,250 | -0.09(-0.95%) |
Mar 28, 2019 | 9.894 | 10.03 | 9.817 | 9.900 | 95,360 | -0.01(-0.12%) |
Mar 27, 2019 | 9.999 | 10.05 | 9.788 | 9.911 | 125,565 | -0.08(-0.76%) |
Mar 26, 2019 | 9.964 | 10.13 | 9.853 | 9.988 | 159,025 | +0.07(+0.71%) |
Mar 25, 2019 | 9.612 | 9.964 | 9.612 | 9.917 | 164,666 | +0.27(+2.80%) |
Mar 22, 2019 | 9.717 | 9.759 | 9.565 | 9.647 | 239,315 | -0.21(-2.09%) |
Mar 21, 2019 | 9.900 | 10.05 | 9.811 | 9.853 | 112,066 | -0.09(-0.89%) |
Mar 20, 2019 | 9.864 | 10.05 | 9.770 | 9.941 | 116,873 | +0.08(+0.77%) |
Mar 19, 2019 | 10.08 | 10.08 | 9.817 | 9.864 | 123,324 | -0.12(-1.24%) |
Mar 18, 2019 | 10.14 | 10.40 | 9.800 | 9.988 | 150,598 | -0.02(-0.23%) |
Mar 15, 2019 | 9.789 | 10.11 | 9.777 | 10.01 | 279,258 | +0.22(+2.21%) |
Mar 14, 2019 | 9.941 | 10.07 | 9.771 | 9.795 | 320,969 | -0.16(-1.64%) |
Mar 13, 2019 | 10.08 | 10.16 | 9.929 | 9.959 | 179,060 | -0.08(-0.76%) |
Mar 12, 2019 | 10.06 | 10.21 | 9.999 | 10.03 | 69,995 | -0.01(-0.12%) |
Mar 11, 2019 | 9.929 | 10.35 | 9.869 | 10.05 | 126,494 | +0.19(+1.96%) |
Mar 08, 2019 | 9.900 | 10.05 | 9.789 | 9.853 | 207,947 | -0.09(-0.88%) |
Mar 07, 2019 | 9.894 | 9.982 | 9.795 | 9.941 | 196,683 | +0.05(+0.47%) |
Mar 06, 2019 | 10.20 | 10.20 | 9.415 | 9.894 | 190,314 | -0.33(-3.26%) |
Mar 05, 2019 | 10.11 | 10.41 | 10.11 | 10.23 | 89,619 | +0.04(+0.34%) |
Mar 04, 2019 | 10.05 | 10.34 | 9.912 | 10.19 | 91,709 | +0.15(+1.51%) |
Mar 01, 2019 | 9.953 | 10.06 | 9.865 | 10.04 | 55,407 | +0.08(+0.76%) |
Feb 28, 2019 | 10.10 | 10.21 | 9.935 | 9.964 | 76,607 | -0.15(-1.50%) |
Feb 27, 2019 | 10.18 | 10.23 | 9.970 | 10.12 | 46,704 | -0.01(-0.06%) |
Feb 26, 2019 | 9.912 | 10.17 | 9.912 | 10.12 | 121,767 | +0.29(+2.97%) |
Feb 25, 2019 | 9.877 | 10.10 | 9.806 | 9.830 | 69,948 | +0.01(+0.06%) |
Feb 22, 2019 | 9.637 | 9.830 | 9.578 | 9.824 | 117,483 | +0.21(+2.19%) |
Feb 21, 2019 | 9.555 | 9.627 | 9.450 | 9.613 | 109,227 | +0.02(+0.24%) |
Feb 20, 2019 | 9.719 | 9.783 | 9.555 | 9.590 | 86,881 | -0.12(-1.26%) |
Feb 19, 2019 | 9.543 | 9.854 | 9.543 | 9.713 | 127,005 | +0.17(+1.78%) |
Feb 15, 2019 | 9.374 | 9.666 | 9.374 | 9.543 | 152,882 | +0.25(+2.64%) |
Feb 14, 2019 | 9.152 | 9.345 | 9.152 | 9.298 | 136,493 | +0.14(+1.53%) |
Feb 13, 2019 | 8.918 | 9.298 | 8.918 | 9.157 | 135,976 | +0.33(+3.78%) |
Feb 12, 2019 | 8.719 | 8.830 | 8.719 | 8.824 | 70,827 | +0.12(+1.34%) |
Feb 11, 2019 | 8.795 | 8.795 | 8.576 | 8.707 | 83,774 | -0.09(-1.06%) |
Feb 08, 2019 | 8.766 | 8.888 | 8.748 | 8.801 | 89,951 | -0.04(-0.46%) |
Feb 07, 2019 | 8.894 | 8.894 | 8.736 | 8.842 | 144,956 | -0.13(-1.43%) |
Feb 06, 2019 | 8.859 | 9.026 | 8.815 | 8.970 | 109,641 | +0.11(+1.25%) |
Feb 05, 2019 | 9.035 | 9.035 | 8.684 | 8.859 | 116,948 | -0.16(-1.75%) |
Feb 04, 2019 | 9.175 | 9.421 | 8.871 | 9.017 | 184,488 | -0.14(-1.53%) |