Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.224 | 9.234 | 8.682 | 8.759 | 14,942,411 | -0.34(-3.73%) |
Apr 29, 2019 | 8.914 | 9.244 | 8.856 | 9.098 | 7,294,510 | +0.15(+1.62%) |
Apr 26, 2019 | 9.079 | 9.311 | 8.895 | 8.953 | 9,765,536 | -0.16(-1.81%) |
Apr 25, 2019 | 9.321 | 9.384 | 8.934 | 9.118 | 11,437,409 | -0.34(-3.59%) |
Apr 24, 2019 | 9.476 | 9.704 | 9.379 | 9.457 | 8,916,886 | +0.08(+0.83%) |
Apr 23, 2019 | 9.699 | 10.16 | 9.331 | 9.379 | 17,768,536 | -0.15(-1.53%) |
Apr 22, 2019 | 9.544 | 9.631 | 9.273 | 9.525 | 13,284,198 | +0.08(+0.82%) |
Apr 18, 2019 | 9.835 | 9.883 | 9.379 | 9.447 | 12,587,520 | -0.39(-3.94%) |
Apr 17, 2019 | 10.10 | 10.19 | 9.728 | 9.835 | 7,346,994 | -0.20(-2.03%) |
Apr 16, 2019 | 9.893 | 10.13 | 9.602 | 10.04 | 8,914,584 | +0.19(+1.97%) |
Apr 15, 2019 | 9.922 | 10.09 | 9.655 | 9.844 | 8,897,644 | -0.16(-1.55%) |
Apr 12, 2019 | 10.39 | 10.45 | 9.936 | 9.999 | 8,768,144 | -0.02(-0.19%) |
Apr 11, 2019 | 10.13 | 10.21 | 9.873 | 10.02 | 5,712,145 | -0.20(-1.99%) |
Apr 10, 2019 | 10.30 | 10.48 | 10.17 | 10.22 | 5,842,593 | -0.04(-0.38%) |
Apr 09, 2019 | 10.59 | 10.62 | 10.21 | 10.26 | 6,152,223 | -0.31(-2.93%) |
Apr 08, 2019 | 10.59 | 10.76 | 10.46 | 10.57 | 5,642,874 | +0.09(+0.83%) |
Apr 05, 2019 | 10.22 | 10.53 | 10.22 | 10.48 | 4,979,937 | +0.26(+2.56%) |
Apr 04, 2019 | 9.951 | 10.22 | 9.815 | 10.22 | 7,411,878 | +0.30(+3.03%) |
Apr 03, 2019 | 10.57 | 10.59 | 9.864 | 9.922 | 9,709,325 | -0.62(-5.88%) |
Apr 02, 2019 | 10.80 | 10.83 | 10.50 | 10.54 | 4,239,238 | -0.25(-2.33%) |
Apr 01, 2019 | 11.02 | 11.07 | 10.72 | 10.79 | 4,990,053 | -0.10(-0.89%) |
Mar 29, 2019 | 10.97 | 11.03 | 10.78 | 10.89 | 5,352,617 | +0.03(+0.27%) |
Mar 28, 2019 | 10.43 | 10.92 | 10.24 | 10.86 | 5,897,522 | +0.43(+4.09%) |
Mar 27, 2019 | 10.66 | 10.71 | 10.34 | 10.44 | 5,103,169 | -0.28(-2.62%) |
Mar 26, 2019 | 10.77 | 10.94 | 10.52 | 10.72 | 6,078,758 | +0.09(+0.82%) |
Mar 25, 2019 | 10.47 | 10.74 | 10.25 | 10.63 | 5,386,607 | +0.10(+0.92%) |
Mar 22, 2019 | 10.92 | 10.94 | 10.37 | 10.53 | 5,063,741 | -0.58(-5.23%) |
Mar 21, 2019 | 10.98 | 11.18 | 10.92 | 11.11 | 5,807,036 | +0.15(+1.41%) |
Mar 20, 2019 | 10.37 | 11.11 | 10.33 | 10.96 | 6,250,388 | +0.53(+5.11%) |
Mar 19, 2019 | 10.73 | 10.76 | 10.37 | 10.43 | 4,529,186 | -0.12(-1.10%) |
Mar 18, 2019 | 10.23 | 10.56 | 10.22 | 10.54 | 4,456,980 | +0.35(+3.42%) |
Mar 15, 2019 | 10.40 | 10.49 | 10.10 | 10.19 | 10,823,096 | -0.36(-3.40%) |
Mar 14, 2019 | 10.45 | 10.62 | 10.44 | 10.55 | 5,602,044 | +0.10(+0.93%) |
Mar 13, 2019 | 10.16 | 10.50 | 10.14 | 10.45 | 8,003,340 | +0.41(+4.04%) |
Mar 12, 2019 | 9.604 | 10.08 | 9.579 | 10.05 | 6,194,995 | +0.52(+5.48%) |
Mar 11, 2019 | 9.507 | 9.633 | 9.381 | 9.526 | 5,805,366 | +0.06(+0.61%) |
Mar 08, 2019 | 9.836 | 9.865 | 9.459 | 9.468 | 6,354,436 | -0.47(-4.77%) |
Mar 07, 2019 | 10.30 | 10.30 | 9.913 | 9.942 | 6,019,727 | -0.31(-3.02%) |
Mar 06, 2019 | 10.50 | 10.54 | 10.20 | 10.25 | 5,441,321 | -0.34(-3.20%) |
Mar 05, 2019 | 10.77 | 10.77 | 10.48 | 10.59 | 7,264,604 | -0.17(-1.62%) |
Mar 04, 2019 | 10.54 | 10.93 | 10.52 | 10.76 | 9,024,618 | +0.18(+1.74%) |
Mar 01, 2019 | 10.44 | 10.71 | 10.35 | 10.58 | 10,354,704 | +0.23(+2.24%) |
Feb 28, 2019 | 10.05 | 10.38 | 9.787 | 10.35 | 13,123,063 | +0.33(+3.28%) |
Feb 27, 2019 | 10.25 | 10.68 | 9.991 | 10.02 | 9,983,726 | -0.23(-2.26%) |
Feb 26, 2019 | 10.84 | 11.27 | 10.01 | 10.25 | 15,389,177 | -0.40(-3.72%) |
Feb 25, 2019 | 10.21 | 10.78 | 10.15 | 10.65 | 9,566,653 | +0.39(+3.77%) |
Feb 22, 2019 | 10.52 | 10.61 | 10.22 | 10.26 | 5,323,350 | -0.21(-2.03%) |
Feb 21, 2019 | 10.69 | 10.73 | 10.41 | 10.47 | 5,307,073 | -0.24(-2.26%) |
Feb 20, 2019 | 10.56 | 10.90 | 10.52 | 10.72 | 7,076,470 | +0.18(+1.75%) |
Feb 19, 2019 | 10.50 | 10.69 | 10.41 | 10.53 | 4,779,076 | +0.02(+0.18%) |
Feb 15, 2019 | 10.16 | 10.53 | 10.13 | 10.51 | 6,239,975 | +0.47(+4.72%) |
Feb 14, 2019 | 10.01 | 10.18 | 9.932 | 10.04 | 4,910,292 | -0.01(-0.10%) |
Feb 13, 2019 | 10.05 | 10.32 | 10.03 | 10.05 | 5,753,227 | -0.02(-0.19%) |
Feb 12, 2019 | 10.19 | 10.46 | 10.01 | 10.07 | 9,590,435 | +0.06(+0.58%) |
Feb 11, 2019 | 9.207 | 10.08 | 9.159 | 10.01 | 13,689,421 | +0.88(+9.64%) |
Feb 08, 2019 | 9.265 | 9.367 | 8.927 | 9.130 | 15,433,208 | -0.21(-2.28%) |
Feb 07, 2019 | 9.729 | 9.768 | 9.236 | 9.343 | 10,682,993 | -0.46(-4.73%) |
Feb 06, 2019 | 10.35 | 10.35 | 9.768 | 9.807 | 10,982,268 | -0.56(-5.41%) |
Feb 05, 2019 | 10.50 | 10.60 | 10.37 | 10.37 | 5,148,002 | -0.16(-1.56%) |
Feb 04, 2019 | 10.51 | 10.70 | 10.28 | 10.53 | 4,773,908 | -0.06(-0.55%) |