Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.764 | 9.897 | 9.601 | 9.678 | 2,575,559 | -0.06(-0.59%) |
Apr 29, 2019 | 10.08 | 10.14 | 9.726 | 9.735 | 1,324,043 | -0.31(-3.13%) |
Apr 26, 2019 | 9.773 | 10.05 | 9.773 | 10.05 | 3,084,393 | +0.26(+2.63%) |
Apr 25, 2019 | 9.783 | 9.831 | 9.678 | 9.792 | 2,195,782 | -0.03(-0.29%) |
Apr 24, 2019 | 9.926 | 10.03 | 9.573 | 9.821 | 2,175,907 | -0.24(-2.37%) |
Apr 23, 2019 | 10.04 | 10.12 | 9.926 | 10.06 | 1,556,964 | -0.03(-0.28%) |
Apr 22, 2019 | 10.19 | 10.25 | 10.00 | 10.09 | 1,256,986 | -0.17(-1.67%) |
Apr 18, 2019 | 10.29 | 10.38 | 10.22 | 10.26 | 1,123,931 | -0.04(-0.37%) |
Apr 17, 2019 | 10.22 | 10.36 | 10.18 | 10.30 | 2,749,962 | +0.05(+0.47%) |
Apr 16, 2019 | 9.955 | 10.26 | 9.926 | 10.25 | 1,804,266 | +0.26(+2.58%) |
Apr 15, 2019 | 10.20 | 10.20 | 9.945 | 9.993 | 1,474,277 | -0.18(-1.78%) |
Apr 12, 2019 | 10.40 | 10.46 | 10.16 | 10.17 | 1,439,621 | -0.15(-1.48%) |
Apr 11, 2019 | 10.60 | 10.62 | 10.32 | 10.33 | 1,877,334 | -0.27(-2.52%) |
Apr 10, 2019 | 10.54 | 10.74 | 10.53 | 10.59 | 3,867,207 | +0.10(+1.00%) |
Apr 09, 2019 | 10.51 | 10.63 | 10.44 | 10.49 | 3,147,744 | +0.00(+0.00%) |
Apr 08, 2019 | 10.49 | 10.56 | 10.12 | 10.49 | 3,784,227 | -0.02(-0.18%) |
Apr 05, 2019 | 10.55 | 10.80 | 10.41 | 10.51 | 9,937,890 | -0.02(-0.18%) |
Apr 04, 2019 | 10.46 | 10.57 | 10.43 | 10.53 | 4,934,947 | +0.08(+0.73%) |
Apr 03, 2019 | 10.49 | 10.60 | 10.36 | 10.45 | 2,853,104 | +0.00(+0.00%) |
Apr 02, 2019 | 10.80 | 10.90 | 10.42 | 10.45 | 4,045,687 | -0.35(-3.27%) |
Apr 01, 2019 | 10.64 | 10.92 | 10.60 | 10.80 | 2,549,439 | +0.25(+2.35%) |
Mar 29, 2019 | 10.22 | 10.56 | 10.22 | 10.56 | 2,393,500 | +0.34(+3.36%) |
Mar 28, 2019 | 10.39 | 10.43 | 9.888 | 10.21 | 3,448,115 | -0.23(-2.19%) |
Mar 27, 2019 | 10.22 | 10.52 | 10.22 | 10.44 | 3,896,897 | +0.24(+2.34%) |
Mar 26, 2019 | 10.11 | 10.28 | 10.06 | 10.20 | 1,534,996 | +0.12(+1.23%) |
Mar 25, 2019 | 10.15 | 10.22 | 9.983 | 10.08 | 2,148,379 | -0.06(-0.56%) |
Mar 22, 2019 | 10.47 | 10.47 | 10.13 | 10.14 | 2,871,907 | -0.41(-3.89%) |
Mar 21, 2019 | 10.50 | 10.62 | 10.45 | 10.55 | 2,793,977 | +0.03(+0.27%) |
Mar 20, 2019 | 10.50 | 10.56 | 10.37 | 10.52 | 2,263,510 | +0.00(+0.00%) |
Mar 19, 2019 | 10.70 | 10.88 | 10.50 | 10.52 | 2,339,127 | -0.11(-1.08%) |
Mar 18, 2019 | 10.58 | 10.68 | 10.52 | 10.63 | 2,348,381 | +0.04(+0.36%) |
Mar 15, 2019 | 10.58 | 10.68 | 10.49 | 10.59 | 1,249,347 | +0.10(+0.91%) |
Mar 14, 2019 | 10.45 | 10.59 | 10.39 | 10.50 | 4,776,681 | +0.01(+0.09%) |
Mar 13, 2019 | 10.46 | 10.65 | 10.41 | 10.49 | 6,655,447 | +0.08(+0.73%) |
Mar 12, 2019 | 10.13 | 10.49 | 10.13 | 10.41 | 4,110,266 | +0.31(+3.12%) |
Mar 11, 2019 | 9.888 | 10.21 | 9.869 | 10.10 | 2,289,982 | +0.27(+2.72%) |
Mar 08, 2019 | 9.811 | 9.926 | 9.716 | 9.831 | 3,131,752 | -0.03(-0.29%) |
Mar 07, 2019 | 10.01 | 10.13 | 9.821 | 9.859 | 2,813,845 | -0.10(-1.05%) |
Mar 06, 2019 | 10.45 | 10.51 | 9.955 | 9.964 | 4,040,147 | -0.52(-4.92%) |
Mar 05, 2019 | 10.72 | 10.78 | 10.40 | 10.48 | 3,409,923 | -0.29(-2.66%) |
Mar 04, 2019 | 10.92 | 11.02 | 10.75 | 10.77 | 3,385,388 | -0.13(-1.23%) |
Mar 01, 2019 | 11.17 | 11.27 | 10.78 | 10.90 | 4,698,256 | -0.25(-2.23%) |
Feb 28, 2019 | 11.20 | 11.29 | 10.99 | 11.15 | 6,144,435 | -0.11(-1.02%) |
Feb 27, 2019 | 11.34 | 11.42 | 11.21 | 11.26 | 5,704,188 | -0.09(-0.76%) |
Feb 26, 2019 | 11.02 | 11.49 | 10.93 | 11.35 | 3,533,561 | +0.31(+2.85%) |
Feb 25, 2019 | 11.41 | 11.46 | 10.99 | 11.03 | 2,940,167 | -0.23(-2.03%) |
Feb 22, 2019 | 12.17 | 12.17 | 11.16 | 11.26 | 4,269,094 | -0.91(-7.45%) |
Feb 21, 2019 | 12.22 | 12.26 | 12.12 | 12.17 | 2,196,241 | -0.05(-0.39%) |
Feb 20, 2019 | 12.07 | 12.34 | 12.04 | 12.22 | 2,545,617 | +0.14(+1.19%) |
Feb 19, 2019 | 11.88 | 12.18 | 11.88 | 12.07 | 2,134,096 | +0.10(+0.80%) |
Feb 15, 2019 | 11.82 | 12.04 | 11.82 | 11.98 | 1,710,152 | +0.16(+1.37%) |
Feb 14, 2019 | 11.76 | 11.83 | 11.62 | 11.82 | 2,616,525 | +0.03(+0.24%) |
Feb 13, 2019 | 11.92 | 12.02 | 11.52 | 11.79 | 1,182,158 | -0.19(-1.59%) |
Feb 12, 2019 | 11.79 | 12.03 | 11.74 | 11.98 | 1,275,562 | +0.29(+2.45%) |
Feb 11, 2019 | 11.80 | 11.83 | 11.65 | 11.69 | 1,701,325 | -0.11(-0.89%) |
Feb 08, 2019 | 11.93 | 11.93 | 11.70 | 11.80 | 1,275,856 | -0.14(-1.20%) |
Feb 07, 2019 | 12.09 | 12.17 | 11.61 | 11.94 | 1,715,680 | -0.22(-1.81%) |
Feb 06, 2019 | 12.41 | 12.56 | 12.14 | 12.16 | 4,226,554 | -0.24(-1.92%) |
Feb 05, 2019 | 12.19 | 12.48 | 12.17 | 12.40 | 1,859,955 | +0.24(+1.96%) |
Feb 04, 2019 | 12.01 | 12.21 | 11.97 | 12.16 | 1,447,606 | +0.00(+0.00%) |