Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.14 | 12.62 | 12.12 | 12.17 | 11,438,739 | -0.01(-0.08%) |
Apr 29, 2019 | 12.20 | 12.25 | 12.05 | 12.18 | 4,931,367 | +0.03(+0.25%) |
Apr 26, 2019 | 12.22 | 12.29 | 12.07 | 12.15 | 5,503,936 | -0.07(-0.57%) |
Apr 25, 2019 | 12.22 | 12.28 | 12.09 | 12.22 | 4,701,798 | -0.06(-0.49%) |
Apr 24, 2019 | 12.11 | 12.37 | 12.05 | 12.28 | 6,249,304 | +0.11(+0.90%) |
Apr 23, 2019 | 12.33 | 12.35 | 12.06 | 12.17 | 6,126,797 | -0.15(-1.22%) |
Apr 22, 2019 | 12.04 | 12.32 | 11.95 | 12.32 | 7,081,128 | +0.29(+2.41%) |
Apr 18, 2019 | 12.03 | 12.03 | 12.03 | 0 | +0.08(+0.67%) | |
Apr 17, 2019 | 12.12 | 12.15 | 11.83 | 11.95 | 10,286,028 | +0.13(+1.10%) |
Apr 16, 2019 | 11.37 | 11.96 | 11.32 | 11.82 | 9,575,189 | +0.45(+3.96%) |
Apr 15, 2019 | 11.68 | 11.71 | 11.30 | 11.37 | 6,579,307 | -0.46(-3.89%) |
Apr 12, 2019 | 11.96 | 12.03 | 11.74 | 11.83 | 5,188,985 | -0.02(-0.17%) |
Apr 11, 2019 | 12.17 | 12.25 | 11.75 | 11.85 | 8,821,126 | -0.30(-2.47%) |
Apr 10, 2019 | 11.78 | 12.15 | 11.71 | 12.15 | 8,256,519 | +0.43(+3.67%) |
Apr 09, 2019 | 11.89 | 11.96 | 11.51 | 11.72 | 8,096,061 | -0.27(-2.25%) |
Apr 08, 2019 | 12.32 | 12.34 | 11.98 | 11.99 | 6,505,141 | -0.29(-2.36%) |
Apr 05, 2019 | 12.32 | 12.44 | 12.13 | 12.28 | 10,013,000 | +0.33(+2.76%) |
Apr 04, 2019 | 11.96 | 12.09 | 11.80 | 11.95 | 4,805,739 | +0.02(+0.17%) |
Apr 03, 2019 | 11.80 | 12.06 | 11.76 | 11.93 | 7,238,696 | -0.16(-1.32%) |
Apr 02, 2019 | 12.12 | 12.26 | 11.92 | 12.09 | 6,672,250 | -0.11(-0.90%) |
Apr 01, 2019 | 12.39 | 12.41 | 12.05 | 12.20 | 8,720,715 | +0.11(+0.91%) |
Mar 29, 2019 | 11.85 | 12.29 | 11.72 | 12.09 | 9,678,519 | +0.24(+2.03%) |
Mar 28, 2019 | 11.70 | 12.03 | 11.26 | 11.85 | 14,106,284 | +0.02(+0.17%) |
Mar 27, 2019 | 12.21 | 12.27 | 11.66 | 11.83 | 12,952,777 | -0.40(-3.27%) |
Mar 26, 2019 | 12.48 | 12.64 | 12.15 | 12.23 | 10,809,399 | -0.14(-1.13%) |
Mar 25, 2019 | 11.85 | 12.70 | 11.76 | 12.37 | 23,279,892 | +0.27(+2.23%) |
Mar 22, 2019 | 12.60 | 12.64 | 11.94 | 12.10 | 20,450,006 | -0.68(-5.32%) |
Mar 21, 2019 | 12.87 | 13.16 | 12.76 | 12.78 | 10,669,300 | -0.25(-1.92%) |
Mar 20, 2019 | 12.99 | 13.26 | 12.68 | 13.03 | 22,933,594 | -0.19(-1.44%) |
Mar 19, 2019 | 13.50 | 13.67 | 13.06 | 13.22 | 21,912,292 | -0.04(-0.30%) |
Mar 18, 2019 | 12.97 | 13.52 | 12.85 | 13.26 | 36,760,128 | +0.43(+3.35%) |
Mar 15, 2019 | 12.00 | 12.94 | 11.83 | 12.83 | 34,790,048 | +0.91(+7.63%) |
Mar 14, 2019 | 12.18 | 12.19 | 11.72 | 11.92 | 20,566,040 | -0.10(-0.83%) |
Mar 13, 2019 | 11.50 | 12.33 | 11.40 | 12.02 | 52,423,664 | +1.38(+12.97%) |
Mar 12, 2019 | 10.65 | 11.03 | 10.52 | 10.64 | 17,334,702 | +0.02(+0.19%) |
Mar 11, 2019 | 10.52 | 10.80 | 10.44 | 10.62 | 12,701,711 | +0.25(+2.41%) |
Mar 08, 2019 | 9.900 | 10.57 | 9.850 | 10.37 | 16,379,894 | +0.17(+1.67%) |
Mar 07, 2019 | 10.72 | 10.74 | 10.10 | 10.20 | 17,344,908 | -0.39(-3.68%) |
Mar 06, 2019 | 10.81 | 11.26 | 10.43 | 10.59 | 30,220,208 | -0.21(-1.94%) |
Mar 05, 2019 | 9.870 | 10.81 | 9.780 | 10.80 | 38,414,412 | +1.20(+12.50%) |
Mar 04, 2019 | 9.800 | 9.820 | 9.350 | 9.600 | 9,632,872 | -0.12(-1.23%) |
Mar 01, 2019 | 9.990 | 10.01 | 9.680 | 9.720 | 8,415,689 | -0.20(-2.02%) |
Feb 28, 2019 | 9.970 | 10.08 | 9.850 | 9.920 | 11,331,354 | +0.04(+0.40%) |
Feb 27, 2019 | 10.24 | 10.29 | 9.800 | 9.880 | 16,651,091 | -0.32(-3.14%) |
Feb 26, 2019 | 9.730 | 10.20 | 9.630 | 10.20 | 17,668,860 | +0.61(+6.36%) |
Feb 25, 2019 | 9.300 | 9.600 | 9.100 | 9.590 | 9,815,454 | +0.45(+4.92%) |
Feb 22, 2019 | 9.370 | 9.410 | 9.090 | 9.140 | 7,818,485 | -0.16(-1.72%) |
Feb 21, 2019 | 9.300 | 9.550 | 9.250 | 9.300 | 9,072,913 | +0.00(+0.00%) |
Feb 20, 2019 | 9.080 | 9.340 | 8.970 | 9.300 | 9,354,254 | +0.15(+1.64%) |
Feb 19, 2019 | 9.250 | 9.390 | 9.050 | 9.150 | 9,580,575 | -0.15(-1.61%) |
Feb 15, 2019 | 9.300 | 9.300 | 9.300 | 0 | -0.13(-1.38%) | |
Feb 14, 2019 | 9.670 | 9.700 | 9.300 | 9.430 | 9,534,657 | -0.13(-1.36%) |
Feb 13, 2019 | 9.580 | 9.810 | 9.550 | 9.560 | 13,852,747 | +0.09(+0.95%) |
Feb 12, 2019 | 8.960 | 9.900 | 8.830 | 9.470 | 26,799,762 | -0.03(-0.32%) |
Feb 11, 2019 | 10.10 | 10.21 | 9.310 | 9.500 | 18,963,736 | -0.45(-4.52%) |
Feb 08, 2019 | 10.30 | 10.42 | 9.910 | 9.950 | 15,973,094 | -0.35(-3.40%) |
Feb 07, 2019 | 9.720 | 10.47 | 9.650 | 10.30 | 23,383,676 | +0.32(+3.21%) |
Feb 06, 2019 | 10.03 | 10.22 | 9.640 | 9.980 | 19,034,760 | -0.36(-3.48%) |
Feb 05, 2019 | 10.76 | 10.78 | 9.880 | 10.34 | 29,343,372 | -0.21(-1.99%) |
Feb 04, 2019 | 10.00 | 10.94 | 9.860 | 10.55 | 43,242,536 | +0.85(+8.76%) |