Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.60 | 12.72 | 12.02 | 12.12 | 1,128,669 | -0.45(-3.55%) |
Apr 29, 2019 | 12.75 | 12.75 | 12.37 | 12.56 | 1,542,386 | -0.21(-1.61%) |
Apr 26, 2019 | 12.69 | 12.88 | 12.56 | 12.77 | 871,976 | +0.07(+0.54%) |
Apr 25, 2019 | 12.87 | 12.87 | 12.39 | 12.70 | 1,279,312 | -0.26(-1.98%) |
Apr 24, 2019 | 13.05 | 13.16 | 12.80 | 12.96 | 963,347 | -0.14(-1.05%) |
Apr 23, 2019 | 12.99 | 13.27 | 12.87 | 13.09 | 1,781,086 | +0.07(+0.53%) |
Apr 22, 2019 | 12.87 | 13.07 | 12.66 | 13.02 | 1,603,188 | +0.15(+1.13%) |
Apr 18, 2019 | 12.79 | 13.11 | 12.62 | 12.88 | 1,472,977 | +0.05(+0.40%) |
Apr 17, 2019 | 13.12 | 13.28 | 12.61 | 12.83 | 2,504,063 | -0.16(-1.25%) |
Apr 16, 2019 | 13.10 | 13.20 | 12.85 | 12.99 | 4,183,302 | -0.05(-0.39%) |
Apr 15, 2019 | 12.64 | 13.07 | 12.55 | 13.04 | 4,678,811 | +0.46(+3.68%) |
Apr 12, 2019 | 12.76 | 12.79 | 12.08 | 12.58 | 2,346,237 | +0.34(+2.80%) |
Apr 11, 2019 | 12.26 | 12.88 | 12.17 | 12.24 | 5,458,208 | +0.24(+2.00%) |
Apr 10, 2019 | 11.20 | 12.47 | 11.13 | 12.00 | 4,923,947 | +0.86(+7.69%) |
Apr 09, 2019 | 11.48 | 11.54 | 11.08 | 11.14 | 748,414 | -0.33(-2.91%) |
Apr 08, 2019 | 11.59 | 11.70 | 11.40 | 11.47 | 602,040 | -0.11(-0.96%) |
Apr 05, 2019 | 11.57 | 11.83 | 11.47 | 11.59 | 2,184,376 | +0.01(+0.07%) |
Apr 04, 2019 | 11.43 | 11.63 | 11.26 | 11.58 | 2,454,527 | +0.19(+1.66%) |
Apr 03, 2019 | 11.48 | 11.55 | 11.12 | 11.39 | 1,685,419 | +0.04(+0.38%) |
Apr 02, 2019 | 11.66 | 11.73 | 11.22 | 11.35 | 1,200,447 | -0.27(-2.36%) |
Apr 01, 2019 | 11.43 | 11.67 | 11.20 | 11.62 | 1,643,007 | +0.35(+3.12%) |
Mar 29, 2019 | 10.94 | 11.31 | 10.93 | 11.27 | 1,553,966 | +0.38(+3.46%) |
Mar 28, 2019 | 11.11 | 11.11 | 10.68 | 10.89 | 771,439 | -0.07(-0.63%) |
Mar 27, 2019 | 10.71 | 11.23 | 10.51 | 10.96 | 1,324,742 | +0.22(+2.08%) |
Mar 26, 2019 | 11.03 | 11.25 | 10.52 | 10.74 | 1,869,256 | -0.07(-0.63%) |
Mar 25, 2019 | 11.04 | 11.04 | 10.45 | 10.81 | 1,208,464 | +0.23(+2.19%) |
Mar 22, 2019 | 11.02 | 11.02 | 10.38 | 10.57 | 1,756,439 | -0.56(-5.00%) |
Mar 21, 2019 | 10.97 | 11.26 | 10.92 | 11.13 | 973,956 | +0.08(+0.70%) |
Mar 20, 2019 | 10.94 | 11.35 | 10.72 | 11.05 | 1,437,835 | +0.17(+1.57%) |
Mar 19, 2019 | 11.39 | 11.98 | 10.76 | 10.88 | 2,913,909 | +0.54(+5.22%) |
Mar 18, 2019 | 10.18 | 10.37 | 10.01 | 10.34 | 719,554 | +0.17(+1.69%) |
Mar 15, 2019 | 10.09 | 10.32 | 10.07 | 10.17 | 1,487,798 | +0.10(+1.02%) |
Mar 14, 2019 | 10.15 | 10.31 | 9.893 | 10.07 | 1,120,237 | -0.13(-1.26%) |
Mar 13, 2019 | 10.51 | 10.51 | 10.14 | 10.20 | 1,287,085 | -0.17(-1.65%) |
Mar 12, 2019 | 10.50 | 10.76 | 10.32 | 10.37 | 1,035,675 | -0.15(-1.39%) |
Mar 11, 2019 | 10.41 | 10.60 | 10.26 | 10.51 | 1,003,691 | +0.19(+1.83%) |
Mar 08, 2019 | 10.01 | 10.42 | 9.897 | 10.33 | 1,478,579 | +0.07(+0.71%) |
Mar 07, 2019 | 10.06 | 10.26 | 9.664 | 10.25 | 1,106,464 | +0.44(+4.53%) |
Mar 06, 2019 | 9.886 | 9.920 | 9.689 | 9.809 | 1,046,404 | -0.05(-0.52%) |
Mar 05, 2019 | 10.06 | 10.09 | 9.766 | 9.860 | 856,484 | -0.15(-1.53%) |
Mar 04, 2019 | 9.963 | 10.08 | 9.771 | 10.01 | 1,015,742 | +0.09(+0.86%) |
Mar 01, 2019 | 10.20 | 10.53 | 9.899 | 9.928 | 1,044,989 | -0.17(-1.69%) |
Feb 28, 2019 | 10.19 | 10.53 | 9.715 | 10.10 | 2,120,150 | -0.16(-1.58%) |
Feb 27, 2019 | 9.843 | 10.29 | 9.706 | 10.26 | 1,752,899 | +0.38(+3.89%) |
Feb 26, 2019 | 10.20 | 10.33 | 9.732 | 9.877 | 2,281,093 | -0.37(-3.58%) |
Feb 25, 2019 | 10.43 | 10.57 | 10.09 | 10.24 | 1,614,196 | -0.10(-0.99%) |
Feb 22, 2019 | 9.826 | 10.45 | 9.783 | 10.35 | 2,498,556 | +0.66(+6.78%) |
Feb 21, 2019 | 9.724 | 9.911 | 9.621 | 9.689 | 718,128 | -0.01(-0.09%) |
Feb 20, 2019 | 9.544 | 9.835 | 9.519 | 9.698 | 1,171,255 | +0.23(+2.43%) |
Feb 19, 2019 | 9.305 | 9.502 | 9.100 | 9.467 | 1,811,511 | +0.09(+1.00%) |
Feb 15, 2019 | 9.348 | 9.412 | 9.109 | 9.374 | 1,451,692 | +0.15(+1.67%) |
Feb 14, 2019 | 9.109 | 9.365 | 9.083 | 9.220 | 1,469,676 | +0.08(+0.84%) |
Feb 13, 2019 | 9.058 | 9.305 | 8.981 | 9.143 | 1,595,580 | +0.13(+1.42%) |
Feb 12, 2019 | 8.375 | 9.245 | 8.349 | 9.015 | 5,590,219 | +1.40(+18.39%) |
Feb 11, 2019 | 7.692 | 7.777 | 7.564 | 7.615 | 547,416 | -0.07(-0.89%) |
Feb 08, 2019 | 7.572 | 7.683 | 7.444 | 7.683 | 661,361 | +0.03(+0.33%) |
Feb 07, 2019 | 7.717 | 7.769 | 7.410 | 7.658 | 803,654 | -0.18(-2.29%) |
Feb 06, 2019 | 7.991 | 8.067 | 7.709 | 7.837 | 874,409 | -0.16(-2.03%) |
Feb 05, 2019 | 8.008 | 8.093 | 7.931 | 7.999 | 977,776 | +0.00(+0.00%) |
Feb 04, 2019 | 7.820 | 8.076 | 7.769 | 7.999 | 1,580,657 | +0.16(+2.07%) |