Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.78 | 11.14 | 10.71 | 11.08 | 438,228 | +0.33(+3.06%) |
Apr 29, 2019 | 10.79 | 10.92 | 10.68 | 10.76 | 212,869 | -0.02(-0.20%) |
Apr 26, 2019 | 10.46 | 10.79 | 10.36 | 10.78 | 256,716 | +0.30(+2.86%) |
Apr 25, 2019 | 10.59 | 10.72 | 10.41 | 10.48 | 236,003 | -0.11(-1.04%) |
Apr 24, 2019 | 10.05 | 10.61 | 9.988 | 10.59 | 253,488 | +0.58(+5.85%) |
Apr 23, 2019 | 9.900 | 10.03 | 9.790 | 10.00 | 263,413 | +0.09(+0.88%) |
Apr 22, 2019 | 10.39 | 10.44 | 9.863 | 9.915 | 419,593 | -0.48(-4.57%) |
Apr 18, 2019 | 10.24 | 10.39 | 10.21 | 10.39 | 256,852 | +0.10(+1.00%) |
Apr 17, 2019 | 10.11 | 10.32 | 10.11 | 10.29 | 192,872 | +0.19(+1.88%) |
Apr 16, 2019 | 10.08 | 10.19 | 10.05 | 10.10 | 208,833 | +0.02(+0.22%) |
Apr 15, 2019 | 10.08 | 10.22 | 10.04 | 10.08 | 187,223 | +0.00(+0.00%) |
Apr 12, 2019 | 9.827 | 10.13 | 9.827 | 10.08 | 303,354 | +0.28(+2.84%) |
Apr 11, 2019 | 9.871 | 9.918 | 9.534 | 9.798 | 583,112 | -0.07(-0.74%) |
Apr 10, 2019 | 9.988 | 10.07 | 9.856 | 9.871 | 251,827 | -0.09(-0.88%) |
Apr 09, 2019 | 10.67 | 10.67 | 9.951 | 9.958 | 392,234 | -0.80(-7.41%) |
Apr 08, 2019 | 11.08 | 11.11 | 10.73 | 10.76 | 290,853 | -0.31(-2.84%) |
Apr 05, 2019 | 11.27 | 11.30 | 11.05 | 11.07 | 251,929 | -0.15(-1.37%) |
Apr 04, 2019 | 11.04 | 11.25 | 11.01 | 11.22 | 193,234 | +0.18(+1.66%) |
Apr 03, 2019 | 11.11 | 11.21 | 11.02 | 11.04 | 286,355 | -0.01(-0.13%) |
Apr 02, 2019 | 11.15 | 11.15 | 10.95 | 11.06 | 165,966 | -0.12(-1.05%) |
Apr 01, 2019 | 11.04 | 11.22 | 10.89 | 11.17 | 322,755 | +0.22(+2.00%) |
Mar 29, 2019 | 11.03 | 11.19 | 10.92 | 10.95 | 417,420 | -0.07(-0.60%) |
Mar 28, 2019 | 11.11 | 11.22 | 10.81 | 11.02 | 351,148 | +0.04(+0.33%) |
Mar 27, 2019 | 10.63 | 11.06 | 10.62 | 10.98 | 482,680 | +0.34(+3.16%) |
Mar 26, 2019 | 10.54 | 10.69 | 10.48 | 10.65 | 310,875 | +0.16(+1.53%) |
Mar 25, 2019 | 10.29 | 10.54 | 10.27 | 10.48 | 245,253 | +0.19(+1.85%) |
Mar 22, 2019 | 10.27 | 10.46 | 10.25 | 10.29 | 285,847 | +0.04(+0.43%) |
Mar 21, 2019 | 10.27 | 10.54 | 10.00 | 10.25 | 432,870 | +0.02(+0.21%) |
Mar 20, 2019 | 10.13 | 10.33 | 10.09 | 10.23 | 308,000 | +0.06(+0.58%) |
Mar 19, 2019 | 10.05 | 10.22 | 9.951 | 10.17 | 332,908 | +0.13(+1.31%) |
Mar 18, 2019 | 9.724 | 10.14 | 9.673 | 10.04 | 449,121 | +0.28(+2.85%) |
Mar 15, 2019 | 9.834 | 9.834 | 9.556 | 9.761 | 921,825 | -0.07(-0.67%) |
Mar 14, 2019 | 9.841 | 10.03 | 9.827 | 9.827 | 506,618 | -0.05(-0.52%) |
Mar 13, 2019 | 9.746 | 9.951 | 9.746 | 9.878 | 375,724 | +0.12(+1.27%) |
Mar 12, 2019 | 9.834 | 9.834 | 9.585 | 9.754 | 271,012 | -0.09(-0.89%) |
Mar 11, 2019 | 9.673 | 9.871 | 9.593 | 9.841 | 380,228 | +0.19(+1.97%) |
Mar 08, 2019 | 10.00 | 10.03 | 9.560 | 9.651 | 377,073 | -0.34(-3.44%) |
Mar 07, 2019 | 10.62 | 10.62 | 9.774 | 9.995 | 469,620 | -0.77(-7.16%) |
Mar 06, 2019 | 10.92 | 10.95 | 10.62 | 10.77 | 280,044 | -0.09(-0.79%) |
Mar 05, 2019 | 10.91 | 10.97 | 10.82 | 10.85 | 211,339 | +0.00(+0.00%) |
Mar 04, 2019 | 11.19 | 11.25 | 10.77 | 10.85 | 395,102 | -0.31(-2.75%) |
Mar 01, 2019 | 11.44 | 11.64 | 11.07 | 11.16 | 292,888 | -0.08(-0.70%) |
Feb 28, 2019 | 10.97 | 11.36 | 10.85 | 11.24 | 315,833 | +0.22(+2.01%) |
Feb 27, 2019 | 10.88 | 11.23 | 10.77 | 11.02 | 217,960 | +0.16(+1.51%) |
Feb 26, 2019 | 10.85 | 10.99 | 10.67 | 10.85 | 299,177 | -0.01(-0.13%) |
Feb 25, 2019 | 10.87 | 11.03 | 10.77 | 10.87 | 296,477 | +0.02(+0.20%) |
Feb 22, 2019 | 10.62 | 10.85 | 10.58 | 10.84 | 206,464 | +0.24(+2.22%) |
Feb 21, 2019 | 10.91 | 10.99 | 10.53 | 10.61 | 435,597 | -0.32(-2.94%) |
Feb 20, 2019 | 10.78 | 10.97 | 10.74 | 10.93 | 271,809 | +0.11(+0.99%) |
Feb 19, 2019 | 10.87 | 10.96 | 10.72 | 10.82 | 497,731 | -0.08(-0.72%) |
Feb 15, 2019 | 10.71 | 10.95 | 10.69 | 10.90 | 399,062 | +0.22(+2.07%) |
Feb 14, 2019 | 10.79 | 10.86 | 10.60 | 10.68 | 337,149 | -0.19(-1.71%) |
Feb 13, 2019 | 10.96 | 11.01 | 10.73 | 10.87 | 274,823 | -0.10(-0.91%) |
Feb 12, 2019 | 10.92 | 11.19 | 10.85 | 10.97 | 286,062 | +0.04(+0.39%) |
Feb 11, 2019 | 10.63 | 10.97 | 10.55 | 10.92 | 347,379 | +0.30(+2.82%) |
Feb 08, 2019 | 10.50 | 10.76 | 10.49 | 10.62 | 246,525 | +0.09(+0.81%) |
Feb 07, 2019 | 10.45 | 10.69 | 10.39 | 10.54 | 239,719 | -0.02(-0.20%) |
Feb 06, 2019 | 10.74 | 10.78 | 10.44 | 10.56 | 191,706 | -0.24(-2.25%) |
Feb 05, 2019 | 10.69 | 10.82 | 10.49 | 10.80 | 263,087 | +0.23(+2.16%) |
Feb 04, 2019 | 10.52 | 10.62 | 10.42 | 10.57 | 332,364 | +0.06(+0.54%) |