Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.51 | 10.51 | 10.05 | 10.14 | 228,786 | -0.32(-3.06%) |
Apr 29, 2019 | 10.21 | 10.50 | 10.21 | 10.46 | 158,509 | +0.28(+2.75%) |
Apr 26, 2019 | 10.23 | 10.26 | 10.06 | 10.18 | 131,800 | -0.01(-0.10%) |
Apr 25, 2019 | 10.50 | 10.50 | 10.15 | 10.19 | 153,915 | -0.36(-3.41%) |
Apr 24, 2019 | 10.59 | 10.59 | 10.35 | 10.55 | 172,464 | -0.02(-0.19%) |
Apr 23, 2019 | 10.41 | 10.66 | 10.25 | 10.57 | 207,097 | +0.15(+1.44%) |
Apr 22, 2019 | 10.64 | 10.64 | 10.14 | 10.42 | 162,105 | -0.25(-2.34%) |
Apr 18, 2019 | 10.80 | 10.88 | 10.57 | 10.67 | 221,100 | -0.16(-1.48%) |
Apr 17, 2019 | 11.16 | 11.33 | 10.72 | 10.83 | 250,202 | -0.31(-2.78%) |
Apr 16, 2019 | 10.83 | 11.17 | 10.76 | 11.14 | 228,769 | +0.41(+3.82%) |
Apr 15, 2019 | 10.84 | 10.99 | 10.53 | 10.73 | 187,685 | -0.11(-1.01%) |
Apr 12, 2019 | 10.69 | 10.91 | 10.50 | 10.84 | 248,900 | +0.25(+2.36%) |
Apr 11, 2019 | 11.26 | 11.27 | 10.51 | 10.59 | 270,992 | -0.75(-6.61%) |
Apr 10, 2019 | 11.27 | 11.46 | 11.08 | 11.34 | 196,244 | +0.16(+1.43%) |
Apr 09, 2019 | 11.73 | 11.73 | 11.15 | 11.18 | 218,989 | -0.62(-5.25%) |
Apr 08, 2019 | 11.63 | 11.82 | 11.43 | 11.80 | 193,639 | +0.13(+1.11%) |
Apr 05, 2019 | 11.75 | 11.95 | 11.53 | 11.67 | 184,400 | -0.01(-0.09%) |
Apr 04, 2019 | 11.22 | 11.75 | 11.22 | 11.68 | 179,953 | +0.37(+3.27%) |
Apr 03, 2019 | 11.47 | 11.59 | 11.16 | 11.31 | 167,825 | +0.00(+0.00%) |
Apr 02, 2019 | 11.42 | 11.46 | 11.18 | 11.31 | 146,532 | -0.06(-0.53%) |
Apr 01, 2019 | 11.08 | 11.45 | 11.06 | 11.37 | 169,157 | +0.51(+4.70%) |
Mar 29, 2019 | 11.00 | 11.25 | 10.81 | 10.86 | 143,200 | -0.02(-0.18%) |
Mar 28, 2019 | 10.90 | 11.05 | 10.74 | 10.88 | 116,683 | +0.00(+0.00%) |
Mar 27, 2019 | 10.90 | 11.20 | 10.85 | 10.88 | 212,459 | -0.02(-0.18%) |
Mar 26, 2019 | 10.72 | 10.98 | 10.59 | 10.90 | 218,308 | +0.30(+2.83%) |
Mar 25, 2019 | 10.55 | 10.79 | 10.38 | 10.60 | 143,004 | +0.09(+0.86%) |
Mar 22, 2019 | 11.28 | 11.35 | 10.48 | 10.51 | 244,500 | -0.95(-8.29%) |
Mar 21, 2019 | 11.29 | 11.65 | 11.29 | 11.46 | 188,001 | +0.11(+0.97%) |
Mar 20, 2019 | 11.28 | 11.51 | 11.04 | 11.35 | 236,341 | +0.02(+0.18%) |
Mar 19, 2019 | 11.42 | 11.52 | 11.26 | 11.33 | 114,611 | +0.04(+0.35%) |
Mar 18, 2019 | 11.18 | 11.55 | 11.14 | 11.29 | 189,368 | +0.17(+1.53%) |
Mar 15, 2019 | 10.97 | 11.36 | 10.82 | 11.12 | 1,077,000 | +0.22(+2.02%) |
Mar 14, 2019 | 11.09 | 11.25 | 10.86 | 10.90 | 202,844 | -0.39(-3.45%) |
Mar 13, 2019 | 11.27 | 11.35 | 11.11 | 11.29 | 145,882 | +0.12(+1.07%) |
Mar 12, 2019 | 11.15 | 11.42 | 11.08 | 11.17 | 180,383 | +0.08(+0.72%) |
Mar 11, 2019 | 10.81 | 11.11 | 10.70 | 11.09 | 215,341 | +0.35(+3.26%) |
Mar 08, 2019 | 11.09 | 11.10 | 10.71 | 10.74 | 211,100 | -0.49(-4.36%) |
Mar 07, 2019 | 11.46 | 11.61 | 11.22 | 11.23 | 369,854 | -0.28(-2.43%) |
Mar 06, 2019 | 12.30 | 12.30 | 11.50 | 11.51 | 310,401 | -0.78(-6.35%) |
Mar 05, 2019 | 12.41 | 12.55 | 12.28 | 12.29 | 195,671 | -0.13(-1.05%) |
Mar 04, 2019 | 12.44 | 12.74 | 12.28 | 12.42 | 269,578 | -0.03(-0.24%) |
Mar 01, 2019 | 12.48 | 12.65 | 12.33 | 12.45 | 909,400 | -0.01(-0.08%) |
Feb 28, 2019 | 12.81 | 12.85 | 12.25 | 12.46 | 275,277 | -0.37(-2.88%) |
Feb 27, 2019 | 12.66 | 12.98 | 12.51 | 12.83 | 206,778 | +0.16(+1.26%) |
Feb 26, 2019 | 12.40 | 12.92 | 12.39 | 12.67 | 227,444 | -0.12(-0.94%) |
Feb 25, 2019 | 12.77 | 13.03 | 12.46 | 12.79 | 330,433 | -0.09(-0.70%) |
Feb 22, 2019 | 13.75 | 13.90 | 12.65 | 12.88 | 635,100 | -1.02(-7.34%) |
Feb 21, 2019 | 12.21 | 14.58 | 11.53 | 13.90 | 1,188,865 | +1.56(+12.64%) |
Feb 20, 2019 | 12.46 | 12.79 | 12.30 | 12.34 | 893,114 | -0.07(-0.56%) |
Feb 19, 2019 | 12.21 | 12.53 | 12.03 | 12.41 | 229,141 | -0.04(-0.32%) |
Feb 15, 2019 | 12.38 | 12.65 | 12.31 | 12.45 | 162,800 | +0.15(+1.22%) |
Feb 14, 2019 | 12.32 | 12.46 | 12.21 | 12.30 | 159,038 | -0.13(-1.05%) |
Feb 13, 2019 | 12.33 | 12.52 | 12.26 | 12.43 | 137,935 | +0.15(+1.22%) |
Feb 12, 2019 | 12.00 | 12.30 | 11.98 | 12.28 | 134,579 | +0.43(+3.63%) |
Feb 11, 2019 | 11.62 | 11.86 | 11.42 | 11.85 | 219,064 | +0.25(+2.16%) |
Feb 08, 2019 | 11.73 | 11.73 | 11.48 | 11.60 | 117,000 | -0.21(-1.78%) |
Feb 07, 2019 | 12.26 | 12.40 | 11.77 | 11.81 | 227,028 | -0.63(-5.06%) |
Feb 06, 2019 | 12.36 | 12.53 | 12.29 | 12.44 | 210,231 | +0.01(+0.08%) |
Feb 05, 2019 | 12.61 | 12.70 | 12.25 | 12.43 | 183,118 | -0.18(-1.43%) |
Feb 04, 2019 | 12.41 | 12.61 | 12.33 | 12.61 | 245,842 | +0.04(+0.32%) |