Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.25 | 10.25 | 10.01 | 10.03 | 12,411,870 | -0.21(-2.06%) |
Apr 29, 2019 | 10.25 | 10.33 | 10.14 | 10.24 | 9,259,382 | +0.04(+0.34%) |
Apr 26, 2019 | 10.10 | 10.40 | 10.06 | 10.20 | 14,684,961 | +0.17(+1.66%) |
Apr 25, 2019 | 10.13 | 10.27 | 10.01 | 10.04 | 12,247,835 | -0.14(-1.38%) |
Apr 24, 2019 | 10.36 | 10.47 | 10.11 | 10.18 | 13,669,917 | -0.25(-2.36%) |
Apr 23, 2019 | 10.46 | 10.50 | 10.22 | 10.42 | 14,934,999 | -0.01(-0.08%) |
Apr 22, 2019 | 10.65 | 10.65 | 10.35 | 10.43 | 18,864,878 | -0.23(-2.14%) |
Apr 18, 2019 | 10.60 | 10.69 | 10.49 | 10.66 | 10,701,871 | +0.03(+0.25%) |
Apr 17, 2019 | 10.71 | 10.79 | 10.59 | 10.63 | 7,844,920 | -0.12(-1.14%) |
Apr 16, 2019 | 10.54 | 10.76 | 10.40 | 10.76 | 17,102,870 | +0.25(+2.34%) |
Apr 15, 2019 | 10.67 | 10.71 | 10.47 | 10.51 | 13,001,529 | -0.13(-1.24%) |
Apr 12, 2019 | 11.09 | 11.09 | 10.62 | 10.64 | 13,542,233 | -0.41(-3.73%) |
Apr 11, 2019 | 11.02 | 11.16 | 10.95 | 11.05 | 8,940,481 | +0.04(+0.32%) |
Apr 10, 2019 | 10.90 | 11.04 | 10.82 | 11.02 | 9,174,558 | +0.14(+1.29%) |
Apr 09, 2019 | 10.92 | 10.93 | 10.81 | 10.88 | 8,967,391 | -0.12(-1.12%) |
Apr 08, 2019 | 10.98 | 11.04 | 10.86 | 11.00 | 9,747,707 | -0.02(-0.16%) |
Apr 05, 2019 | 10.90 | 11.14 | 10.89 | 11.02 | 18,535,248 | +0.14(+1.29%) |
Apr 04, 2019 | 10.86 | 10.99 | 10.86 | 10.88 | 7,877,464 | +0.02(+0.16%) |
Apr 03, 2019 | 10.76 | 10.89 | 10.75 | 10.86 | 9,932,950 | +0.21(+1.98%) |
Apr 02, 2019 | 10.88 | 11.01 | 10.64 | 10.65 | 15,158,240 | -0.21(-1.94%) |
Apr 01, 2019 | 10.60 | 10.91 | 10.59 | 10.86 | 13,825,098 | +0.33(+3.17%) |
Mar 29, 2019 | 10.65 | 10.70 | 10.42 | 10.53 | 10,810,187 | -0.05(-0.50%) |
Mar 28, 2019 | 10.65 | 10.70 | 10.55 | 10.58 | 6,978,737 | -0.06(-0.58%) |
Mar 27, 2019 | 10.76 | 10.84 | 10.64 | 10.64 | 9,136,402 | -0.16(-1.46%) |
Mar 26, 2019 | 10.58 | 10.83 | 10.56 | 10.80 | 12,470,546 | +0.25(+2.33%) |
Mar 25, 2019 | 10.70 | 10.82 | 10.54 | 10.55 | 13,914,966 | -0.13(-1.23%) |
Mar 22, 2019 | 10.64 | 10.83 | 10.63 | 10.69 | 16,360,499 | +0.05(+0.50%) |
Mar 21, 2019 | 10.40 | 10.69 | 10.34 | 10.63 | 16,929,182 | +0.18(+1.76%) |
Mar 20, 2019 | 10.41 | 10.60 | 10.33 | 10.45 | 14,505,995 | -0.01(-0.08%) |
Mar 19, 2019 | 10.61 | 10.64 | 10.40 | 10.46 | 12,672,171 | -0.14(-1.33%) |
Mar 18, 2019 | 10.61 | 10.69 | 10.52 | 10.60 | 8,985,157 | -0.02(-0.17%) |
Mar 15, 2019 | 10.55 | 10.67 | 10.46 | 10.61 | 28,513,986 | +0.15(+1.43%) |
Mar 14, 2019 | 10.56 | 10.70 | 10.44 | 10.47 | 14,353,740 | -0.16(-1.49%) |
Mar 13, 2019 | 10.62 | 10.76 | 10.58 | 10.62 | 17,410,476 | -0.11(-0.98%) |
Mar 12, 2019 | 10.86 | 10.91 | 10.62 | 10.73 | 16,369,718 | -0.11(-0.97%) |
Mar 11, 2019 | 10.54 | 10.98 | 10.51 | 10.83 | 18,332,598 | +0.25(+2.41%) |
Mar 08, 2019 | 10.34 | 10.59 | 10.25 | 10.58 | 18,065,864 | +0.16(+1.57%) |
Mar 07, 2019 | 10.12 | 10.65 | 10.06 | 10.42 | 29,968,956 | +0.47(+4.76%) |
Mar 06, 2019 | 10.28 | 10.32 | 9.909 | 9.943 | 21,196,242 | -0.35(-3.43%) |
Mar 05, 2019 | 10.42 | 10.45 | 10.17 | 10.30 | 27,392,792 | -0.15(-1.48%) |
Mar 04, 2019 | 10.96 | 11.10 | 10.03 | 10.45 | 50,460,520 | -0.71(-6.32%) |
Mar 01, 2019 | 11.34 | 11.35 | 11.08 | 11.16 | 18,117,136 | -0.19(-1.67%) |
Feb 28, 2019 | 11.22 | 11.35 | 11.12 | 11.35 | 16,370,750 | +0.08(+0.69%) |
Feb 27, 2019 | 11.14 | 11.32 | 11.09 | 11.27 | 13,683,634 | +0.10(+0.93%) |
Feb 26, 2019 | 11.10 | 11.26 | 11.01 | 11.16 | 27,729,648 | -0.16(-1.44%) |
Feb 25, 2019 | 11.65 | 11.67 | 11.29 | 11.33 | 19,382,988 | -0.23(-2.01%) |
Feb 22, 2019 | 11.71 | 11.76 | 11.47 | 11.56 | 14,544,351 | +0.09(+0.83%) |
Feb 21, 2019 | 11.90 | 11.94 | 11.41 | 11.47 | 19,788,222 | -0.49(-4.10%) |
Feb 20, 2019 | 11.91 | 12.20 | 11.90 | 11.96 | 16,555,979 | -0.17(-1.42%) |
Feb 19, 2019 | 12.04 | 12.39 | 11.90 | 12.13 | 22,788,398 | +0.31(+2.62%) |
Feb 15, 2019 | 11.09 | 11.99 | 11.09 | 11.82 | 42,076,100 | +0.83(+7.51%) |
Feb 14, 2019 | 11.16 | 11.81 | 10.96 | 10.99 | 100,446,888 | -1.65(-13.06%) |
Feb 13, 2019 | 12.52 | 12.68 | 12.45 | 12.64 | 27,564,460 | +0.13(+1.03%) |
Feb 12, 2019 | 12.30 | 12.56 | 12.25 | 12.52 | 14,330,622 | +0.38(+3.12%) |
Feb 11, 2019 | 12.27 | 12.33 | 12.04 | 12.14 | 17,476,322 | -0.09(-0.70%) |
Feb 08, 2019 | 12.07 | 12.24 | 12.02 | 12.22 | 13,038,087 | +0.08(+0.64%) |
Feb 07, 2019 | 12.21 | 12.23 | 11.94 | 12.15 | 19,778,102 | -0.20(-1.60%) |
Feb 06, 2019 | 12.56 | 12.79 | 12.27 | 12.34 | 17,405,064 | -0.20(-1.58%) |
Feb 05, 2019 | 12.46 | 12.89 | 12.45 | 12.54 | 33,340,618 | -0.39(-2.99%) |
Feb 04, 2019 | 13.19 | 13.19 | 12.86 | 12.93 | 14,359,298 | -0.19(-1.44%) |