Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.56 | 12.74 | 12.07 | 12.27 | 321,094 | -0.18(-1.43%) |
Apr 29, 2019 | 11.99 | 12.62 | 11.92 | 12.45 | 458,681 | +0.59(+5.01%) |
Apr 26, 2019 | 11.77 | 11.96 | 11.67 | 11.85 | 157,351 | +0.19(+1.66%) |
Apr 25, 2019 | 11.64 | 11.74 | 11.46 | 11.66 | 139,404 | -0.02(-0.21%) |
Apr 24, 2019 | 11.85 | 11.89 | 11.54 | 11.68 | 156,826 | -0.08(-0.72%) |
Apr 23, 2019 | 11.81 | 12.02 | 11.76 | 11.77 | 276,066 | +0.02(+0.21%) |
Apr 22, 2019 | 11.54 | 11.78 | 11.51 | 11.74 | 127,432 | +0.13(+1.11%) |
Apr 18, 2019 | 11.45 | 11.63 | 11.17 | 11.61 | 215,121 | +0.11(+0.99%) |
Apr 17, 2019 | 12.24 | 12.47 | 11.19 | 11.50 | 445,349 | -0.74(-6.07%) |
Apr 16, 2019 | 11.94 | 12.36 | 11.87 | 12.24 | 291,175 | +0.39(+3.26%) |
Apr 15, 2019 | 11.89 | 12.56 | 11.78 | 11.86 | 455,138 | +0.03(+0.25%) |
Apr 12, 2019 | 11.66 | 12.15 | 11.60 | 11.83 | 785,142 | +0.50(+4.37%) |
Apr 11, 2019 | 10.46 | 11.46 | 10.36 | 11.33 | 565,238 | +0.94(+9.05%) |
Apr 10, 2019 | 10.30 | 10.41 | 10.21 | 10.39 | 103,240 | +0.16(+1.60%) |
Apr 09, 2019 | 10.30 | 10.38 | 10.15 | 10.23 | 94,885 | -0.08(-0.77%) |
Apr 08, 2019 | 10.07 | 10.37 | 9.986 | 10.31 | 136,433 | +0.16(+1.56%) |
Apr 05, 2019 | 10.15 | 10.30 | 10.07 | 10.15 | 78,574 | -0.01(-0.15%) |
Apr 04, 2019 | 10.30 | 10.37 | 9.976 | 10.16 | 244,202 | -0.14(-1.39%) |
Apr 03, 2019 | 10.07 | 10.49 | 10.05 | 10.31 | 289,365 | +0.33(+3.32%) |
Apr 02, 2019 | 10.25 | 10.36 | 9.901 | 9.976 | 143,133 | -0.26(-2.52%) |
Apr 01, 2019 | 10.27 | 10.44 | 10.09 | 10.23 | 224,491 | -0.03(-0.34%) |
Mar 29, 2019 | 10.21 | 10.30 | 9.956 | 10.27 | 362,979 | +0.12(+1.17%) |
Mar 28, 2019 | 9.906 | 10.16 | 9.802 | 10.15 | 142,543 | +0.25(+2.55%) |
Mar 27, 2019 | 9.961 | 10.01 | 9.797 | 9.896 | 126,574 | -0.06(-0.65%) |
Mar 26, 2019 | 10.13 | 10.18 | 9.901 | 9.961 | 116,143 | -0.08(-0.79%) |
Mar 25, 2019 | 9.693 | 10.06 | 9.654 | 10.04 | 157,751 | +0.35(+3.63%) |
Mar 22, 2019 | 10.17 | 10.20 | 9.604 | 9.688 | 215,121 | -0.50(-4.91%) |
Mar 21, 2019 | 10.31 | 10.60 | 10.08 | 10.19 | 188,379 | -0.12(-1.20%) |
Mar 20, 2019 | 10.45 | 10.49 | 10.16 | 10.31 | 168,816 | -0.10(-0.95%) |
Mar 19, 2019 | 10.48 | 10.70 | 10.35 | 10.41 | 168,128 | -0.06(-0.57%) |
Mar 18, 2019 | 10.36 | 10.47 | 10.20 | 10.47 | 93,186 | +0.13(+1.24%) |
Mar 15, 2019 | 10.25 | 10.47 | 10.25 | 10.34 | 231,280 | +0.09(+0.92%) |
Mar 14, 2019 | 10.30 | 10.43 | 10.15 | 10.25 | 95,309 | -0.03(-0.34%) |
Mar 13, 2019 | 10.35 | 10.38 | 10.21 | 10.28 | 98,071 | -0.02(-0.19%) |
Mar 12, 2019 | 10.36 | 10.40 | 10.18 | 10.30 | 140,539 | -0.02(-0.24%) |
Mar 11, 2019 | 10.05 | 10.48 | 9.956 | 10.33 | 189,674 | +0.37(+3.73%) |
Mar 08, 2019 | 9.664 | 10.11 | 9.654 | 9.956 | 152,705 | +0.19(+1.98%) |
Mar 07, 2019 | 10.14 | 10.17 | 9.738 | 9.763 | 209,427 | -0.39(-3.80%) |
Mar 06, 2019 | 10.37 | 10.37 | 10.05 | 10.15 | 139,944 | -0.21(-2.05%) |
Mar 05, 2019 | 11.01 | 11.01 | 10.22 | 10.36 | 255,586 | -0.56(-5.12%) |
Mar 04, 2019 | 10.93 | 11.21 | 10.67 | 10.92 | 365,664 | +0.25(+2.32%) |
Mar 01, 2019 | 10.64 | 11.15 | 10.64 | 10.67 | 254,711 | +0.03(+0.33%) |
Feb 28, 2019 | 10.26 | 10.64 | 10.12 | 10.64 | 217,814 | +0.41(+3.97%) |
Feb 27, 2019 | 10.00 | 10.25 | 9.877 | 10.23 | 153,625 | +0.21(+2.07%) |
Feb 26, 2019 | 10.37 | 10.37 | 9.990 | 10.03 | 186,499 | -0.23(-2.22%) |
Feb 25, 2019 | 10.43 | 10.62 | 10.25 | 10.25 | 142,973 | -0.06(-0.58%) |
Feb 22, 2019 | 10.15 | 10.44 | 10.15 | 10.31 | 217,747 | +0.01(+0.10%) |
Feb 21, 2019 | 10.48 | 10.53 | 10.17 | 10.30 | 148,563 | -0.23(-2.16%) |
Feb 20, 2019 | 10.64 | 10.79 | 10.31 | 10.53 | 282,544 | -0.10(-0.98%) |
Feb 19, 2019 | 10.47 | 10.64 | 10.26 | 10.63 | 214,852 | +0.16(+1.56%) |
Feb 15, 2019 | 10.64 | 10.64 | 10.40 | 10.47 | 174,925 | -0.14(-1.31%) |
Feb 14, 2019 | 10.39 | 10.64 | 10.39 | 10.61 | 277,642 | +0.12(+1.13%) |
Feb 13, 2019 | 10.64 | 10.64 | 10.20 | 10.49 | 585,883 | +0.09(+0.86%) |
Feb 12, 2019 | 9.857 | 10.68 | 9.778 | 10.40 | 768,965 | +0.54(+5.47%) |
Feb 11, 2019 | 10.04 | 10.18 | 9.589 | 9.862 | 238,261 | -0.04(-0.45%) |
Feb 08, 2019 | 9.654 | 9.961 | 9.283 | 9.906 | 237,340 | +0.04(+0.45%) |
Feb 07, 2019 | 9.773 | 9.891 | 9.589 | 9.862 | 282,419 | +0.07(+0.76%) |
Feb 06, 2019 | 9.401 | 9.802 | 9.317 | 9.788 | 248,345 | +0.48(+5.16%) |
Feb 05, 2019 | 9.184 | 9.530 | 8.970 | 9.307 | 608,004 | +0.13(+1.40%) |
Feb 04, 2019 | 7.921 | 9.233 | 7.921 | 9.179 | 449,601 | +1.54(+20.16%) |