Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.878 | 10.03 | 9.863 | 9.925 | 16,867,360 | +0.05(+0.47%) |
Apr 29, 2019 | 10.11 | 10.13 | 9.855 | 9.878 | 11,600,332 | -0.27(-2.62%) |
Apr 26, 2019 | 10.10 | 10.20 | 10.07 | 10.14 | 8,645,734 | +0.12(+1.25%) |
Apr 25, 2019 | 10.03 | 10.19 | 9.933 | 10.02 | 18,133,272 | +0.01(+0.08%) |
Apr 24, 2019 | 9.972 | 10.14 | 9.843 | 10.01 | 11,229,244 | +0.02(+0.16%) |
Apr 23, 2019 | 10.03 | 10.11 | 9.948 | 9.995 | 12,886,455 | -0.12(-1.23%) |
Apr 22, 2019 | 10.36 | 10.36 | 10.10 | 10.12 | 9,155,185 | -0.20(-1.89%) |
Apr 18, 2019 | 10.30 | 10.51 | 10.23 | 10.32 | 11,322,502 | +0.02(+0.15%) |
Apr 17, 2019 | 10.42 | 10.44 | 10.22 | 10.30 | 16,146,252 | -0.07(-0.68%) |
Apr 16, 2019 | 10.54 | 10.57 | 10.30 | 10.37 | 14,808,379 | -0.27(-2.49%) |
Apr 15, 2019 | 10.40 | 10.67 | 10.39 | 10.64 | 15,926,634 | +0.16(+1.57%) |
Apr 12, 2019 | 10.53 | 10.60 | 10.42 | 10.47 | 15,362,775 | -0.02(-0.22%) |
Apr 11, 2019 | 10.50 | 10.60 | 10.39 | 10.49 | 14,168,638 | -0.11(-1.03%) |
Apr 10, 2019 | 10.80 | 10.89 | 10.56 | 10.60 | 13,987,328 | -0.10(-0.95%) |
Apr 09, 2019 | 10.62 | 10.71 | 10.56 | 10.71 | 12,124,505 | +0.16(+1.48%) |
Apr 08, 2019 | 10.71 | 10.71 | 10.51 | 10.55 | 9,856,626 | +0.02(+0.22%) |
Apr 05, 2019 | 10.56 | 10.58 | 10.46 | 10.53 | 9,040,341 | -0.05(-0.52%) |
Apr 04, 2019 | 10.28 | 10.59 | 10.19 | 10.58 | 12,696,495 | +0.20(+1.96%) |
Apr 03, 2019 | 10.58 | 10.58 | 10.34 | 10.38 | 14,960,064 | -0.12(-1.19%) |
Apr 02, 2019 | 10.46 | 10.58 | 10.44 | 10.50 | 18,477,832 | +0.02(+0.15%) |
Apr 01, 2019 | 10.70 | 10.74 | 10.38 | 10.49 | 21,261,770 | -0.21(-1.97%) |
Mar 29, 2019 | 10.99 | 10.99 | 10.69 | 10.70 | 14,351,585 | -0.13(-1.22%) |
Mar 28, 2019 | 10.88 | 11.00 | 10.71 | 10.83 | 20,400,474 | -0.29(-2.60%) |
Mar 27, 2019 | 11.33 | 11.35 | 11.08 | 11.12 | 15,984,909 | -0.20(-1.72%) |
Mar 26, 2019 | 10.99 | 11.33 | 10.94 | 11.31 | 27,005,080 | +0.18(+1.61%) |
Mar 25, 2019 | 10.73 | 11.17 | 10.68 | 11.13 | 36,917,156 | +0.47(+4.39%) |
Mar 22, 2019 | 10.32 | 10.69 | 10.28 | 10.67 | 28,605,640 | +0.30(+2.94%) |
Mar 21, 2019 | 10.24 | 10.38 | 10.14 | 10.36 | 21,826,392 | +0.13(+1.30%) |
Mar 20, 2019 | 9.980 | 10.32 | 9.863 | 10.23 | 20,267,880 | +0.21(+2.10%) |
Mar 19, 2019 | 10.19 | 10.21 | 9.987 | 10.02 | 12,632,470 | -0.09(-0.85%) |
Mar 18, 2019 | 10.14 | 10.31 | 10.07 | 10.10 | 14,540,092 | -0.04(-0.38%) |
Mar 15, 2019 | 10.32 | 10.34 | 10.12 | 10.14 | 33,270,824 | -0.09(-0.84%) |
Mar 14, 2019 | 10.18 | 10.25 | 10.08 | 10.23 | 13,341,283 | -0.19(-1.80%) |
Mar 13, 2019 | 10.43 | 10.46 | 10.30 | 10.42 | 17,479,592 | +0.09(+0.91%) |
Mar 12, 2019 | 10.28 | 10.35 | 10.20 | 10.32 | 17,362,448 | +0.04(+0.38%) |
Mar 11, 2019 | 10.35 | 10.53 | 10.15 | 10.28 | 32,950,642 | +0.19(+1.93%) |
Mar 08, 2019 | 10.03 | 10.14 | 9.894 | 10.09 | 22,766,116 | +0.23(+2.38%) |
Mar 07, 2019 | 9.636 | 9.878 | 9.629 | 9.855 | 16,345,924 | +0.18(+1.85%) |
Mar 06, 2019 | 9.894 | 9.894 | 9.644 | 9.675 | 17,051,810 | -0.23(-2.36%) |
Mar 05, 2019 | 9.683 | 9.917 | 9.675 | 9.909 | 14,054,494 | +0.15(+1.52%) |
Mar 04, 2019 | 9.574 | 9.792 | 9.504 | 9.761 | 16,717,897 | +0.16(+1.62%) |
Mar 01, 2019 | 9.707 | 9.867 | 9.539 | 9.605 | 18,336,108 | -0.26(-2.61%) |
Feb 28, 2019 | 9.769 | 9.874 | 9.707 | 9.863 | 13,364,181 | +0.11(+1.12%) |
Feb 27, 2019 | 9.870 | 9.870 | 9.605 | 9.753 | 26,424,918 | -0.07(-0.71%) |
Feb 26, 2019 | 9.816 | 9.863 | 9.535 | 9.824 | 30,160,390 | -0.02(-0.16%) |
Feb 25, 2019 | 10.20 | 10.24 | 9.808 | 9.839 | 31,926,394 | -0.34(-3.30%) |
Feb 22, 2019 | 10.34 | 10.39 | 10.08 | 10.17 | 24,806,310 | -0.22(-2.10%) |
Feb 21, 2019 | 10.64 | 10.64 | 10.31 | 10.39 | 26,573,806 | -0.34(-3.20%) |
Feb 20, 2019 | 10.67 | 10.96 | 10.63 | 10.74 | 36,825,284 | +0.16(+1.55%) |
Feb 19, 2019 | 10.21 | 10.68 | 10.17 | 10.57 | 29,229,322 | +0.47(+4.63%) |
Feb 15, 2019 | 10.03 | 10.14 | 9.909 | 10.10 | 15,860,808 | +0.03(+0.31%) |
Feb 14, 2019 | 9.987 | 10.19 | 9.925 | 10.07 | 18,389,900 | +0.07(+0.70%) |
Feb 13, 2019 | 10.14 | 10.28 | 9.855 | 10.00 | 29,716,580 | -0.43(-4.11%) |
Feb 12, 2019 | 10.60 | 10.71 | 10.40 | 10.43 | 15,391,119 | -0.05(-0.45%) |
Feb 11, 2019 | 10.54 | 10.62 | 10.48 | 10.48 | 12,301,656 | -0.15(-1.40%) |
Feb 08, 2019 | 10.46 | 10.71 | 10.46 | 10.63 | 18,339,312 | +0.22(+2.10%) |
Feb 07, 2019 | 10.28 | 10.48 | 10.28 | 10.41 | 16,560,463 | +0.08(+0.76%) |
Feb 06, 2019 | 10.26 | 10.45 | 10.26 | 10.33 | 13,559,300 | -0.09(-0.90%) |
Feb 05, 2019 | 10.43 | 10.46 | 10.24 | 10.42 | 11,177,140 | +0.01(+0.07%) |
Feb 04, 2019 | 10.17 | 10.44 | 10.16 | 10.42 | 14,491,404 | +0.08(+0.75%) |