Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.92 | 10.92 | 10.30 | 10.54 | 3,234 | +0.25(+2.39%) |
Apr 29, 2019 | 10.20 | 10.79 | 9.974 | 10.30 | 5,906 | +0.44(+4.51%) |
Apr 26, 2019 | 8.684 | 9.924 | 8.684 | 9.852 | 5,279 | +0.80(+8.79%) |
Apr 25, 2019 | 8.188 | 9.428 | 8.188 | 9.056 | 11,010 | -0.74(-7.59%) |
Apr 24, 2019 | 10.54 | 10.61 | 9.800 | 9.800 | 13,924 | -0.87(-8.15%) |
Apr 23, 2019 | 11.16 | 11.16 | 10.61 | 10.67 | 9,162 | -0.56(-5.01%) |
Apr 22, 2019 | 11.18 | 11.29 | 11.16 | 11.23 | 4,813 | -0.18(-1.58%) |
Apr 18, 2019 | 11.47 | 11.72 | 11.29 | 11.41 | 2,087 | -0.00(-0.01%) |
Apr 17, 2019 | 11.78 | 11.79 | 11.18 | 11.41 | 2,513 | -0.21(-1.78%) |
Apr 16, 2019 | 11.41 | 11.79 | 11.16 | 11.62 | 2,574 | +0.30(+2.64%) |
Apr 15, 2019 | 11.51 | 11.54 | 11.16 | 11.32 | 3,243 | -0.29(-2.50%) |
Apr 12, 2019 | 12.03 | 12.03 | 11.48 | 11.61 | 4,594 | -0.34(-2.81%) |
Apr 11, 2019 | 12.05 | 12.27 | 11.84 | 11.95 | 4,243 | -0.08(-0.70%) |
Apr 10, 2019 | 12.11 | 12.41 | 11.97 | 12.03 | 6,384 | -0.25(-2.02%) |
Apr 09, 2019 | 12.41 | 12.53 | 11.97 | 12.28 | 8,846 | +0.12(+1.02%) |
Apr 08, 2019 | 10.72 | 12.34 | 10.67 | 12.16 | 21,258 | +1.55(+14.62%) |
Apr 05, 2019 | 10.54 | 10.72 | 10.42 | 10.61 | 5,433 | -0.19(-1.74%) |
Apr 04, 2019 | 10.67 | 10.92 | 10.67 | 10.79 | 1,190 | +0.12(+1.13%) |
Apr 03, 2019 | 10.71 | 10.92 | 10.67 | 10.67 | 3,247 | -0.06(-0.53%) |
Apr 02, 2019 | 11.00 | 11.00 | 10.67 | 10.73 | 1,910 | -0.11(-1.01%) |
Apr 01, 2019 | 10.78 | 11.13 | 10.67 | 10.84 | 2,249 | -0.13(-1.21%) |
Mar 29, 2019 | 10.60 | 11.15 | 10.59 | 10.97 | 2,853 | +0.06(+0.51%) |
Mar 28, 2019 | 11.27 | 11.60 | 10.54 | 10.92 | 4,845 | -0.19(-1.70%) |
Mar 27, 2019 | 11.04 | 11.27 | 10.79 | 11.11 | 2,804 | +0.51(+4.84%) |
Mar 26, 2019 | 10.95 | 11.54 | 10.54 | 10.59 | 2,536 | +0.05(+0.46%) |
Mar 25, 2019 | 10.95 | 10.95 | 10.54 | 10.54 | 2,686 | -0.37(-3.41%) |
Mar 22, 2019 | 11.10 | 11.41 | 10.82 | 10.92 | 3,450 | -0.33(-2.96%) |
Mar 21, 2019 | 11.41 | 11.48 | 11.04 | 11.25 | 1,294 | -0.13(-1.13%) |
Mar 20, 2019 | 11.41 | 11.54 | 11.04 | 11.38 | 1,533 | -0.03(-0.30%) |
Mar 19, 2019 | 11.43 | 11.54 | 11.06 | 11.41 | 1,386 | +0.34(+3.08%) |
Mar 18, 2019 | 11.16 | 11.79 | 11.04 | 11.07 | 4,629 | -0.25(-2.25%) |
Mar 15, 2019 | 11.41 | 11.91 | 11.29 | 11.33 | 991 | -0.07(-0.63%) |
Mar 14, 2019 | 11.54 | 11.79 | 11.39 | 11.40 | 4,255 | -0.27(-2.28%) |
Mar 13, 2019 | 11.66 | 11.79 | 11.25 | 11.66 | 3,032 | -0.23(-1.91%) |
Mar 12, 2019 | 12.07 | 12.07 | 11.67 | 11.89 | 3,360 | -0.11(-0.88%) |
Mar 11, 2019 | 11.79 | 12.06 | 11.54 | 12.00 | 3,890 | +0.65(+5.69%) |
Mar 08, 2019 | 10.92 | 12.08 | 10.54 | 11.35 | 3,820 | +0.06(+0.52%) |
Mar 07, 2019 | 11.66 | 11.66 | 10.54 | 11.29 | 8,803 | -0.37(-3.16%) |
Mar 06, 2019 | 11.88 | 12.13 | 10.92 | 11.66 | 6,234 | -0.25(-2.06%) |
Mar 05, 2019 | 12.28 | 12.52 | 11.82 | 11.91 | 5,095 | -0.20(-1.67%) |
Mar 04, 2019 | 12.90 | 12.90 | 12.02 | 12.11 | 9,170 | -0.67(-5.24%) |
Mar 01, 2019 | 13.65 | 13.65 | 12.65 | 12.78 | 7,504 | -0.87(-6.36%) |
Feb 28, 2019 | 12.65 | 13.65 | 12.53 | 13.65 | 21,584 | +1.12(+8.91%) |
Feb 27, 2019 | 12.16 | 12.53 | 11.79 | 12.53 | 16,625 | +0.43(+3.59%) |
Feb 26, 2019 | 12.03 | 12.20 | 11.54 | 12.10 | 5,929 | +0.31(+2.62%) |
Feb 25, 2019 | 11.16 | 11.79 | 11.16 | 11.79 | 22,372 | +0.75(+6.75%) |
Feb 22, 2019 | 11.41 | 11.41 | 10.42 | 11.04 | 25,295 | +0.50(+4.78%) |
Feb 21, 2019 | 10.79 | 10.85 | 10.30 | 10.54 | 8,047 | -0.09(-0.85%) |
Feb 20, 2019 | 10.92 | 11.09 | 10.54 | 10.63 | 2,917 | +0.08(+0.79%) |
Feb 19, 2019 | 10.92 | 10.92 | 10.30 | 10.54 | 2,601 | +0.25(+2.41%) |
Feb 15, 2019 | 10.30 | 11.04 | 10.30 | 10.30 | 7,182 | -0.25(-2.35%) |
Feb 14, 2019 | 10.30 | 10.78 | 10.30 | 10.54 | 7,196 | +0.12(+1.18%) |
Feb 13, 2019 | 10.32 | 11.09 | 10.30 | 10.42 | 1,404 | -0.62(-5.61%) |
Feb 12, 2019 | 10.67 | 11.04 | 10.42 | 11.04 | 1,880 | +0.62(+5.95%) |
Feb 11, 2019 | 10.30 | 10.96 | 10.30 | 10.42 | 3,855 | +0.12(+1.21%) |
Feb 08, 2019 | 10.54 | 10.54 | 10.30 | 10.30 | 4,159 | -0.62(-5.68%) |
Feb 07, 2019 | 11.16 | 11.79 | 10.92 | 10.92 | 3,219 | -0.87(-7.37%) |
Feb 06, 2019 | 11.47 | 11.79 | 10.97 | 11.79 | 442 | +0.12(+1.06%) |
Feb 05, 2019 | 11.16 | 11.66 | 10.83 | 11.66 | 3,645 | +0.23(+2.01%) |
Feb 04, 2019 | 10.92 | 11.66 | 10.67 | 11.43 | 1,247 | +0.51(+4.72%) |