Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.345 | 9.671 | 9.240 | 9.566 | 14,407,195 | +0.11(+1.22%) |
Apr 29, 2019 | 9.671 | 9.681 | 9.144 | 9.451 | 20,365,628 | -0.21(-2.18%) |
Apr 26, 2019 | 9.451 | 9.738 | 9.326 | 9.661 | 18,510,132 | +0.34(+3.70%) |
Apr 25, 2019 | 9.633 | 9.633 | 8.771 | 9.317 | 24,955,956 | +0.21(+2.31%) |
Apr 24, 2019 | 9.144 | 9.202 | 9.020 | 9.106 | 14,527,871 | +0.02(+0.21%) |
Apr 23, 2019 | 8.876 | 9.231 | 8.848 | 9.087 | 13,474,375 | +0.25(+2.82%) |
Apr 22, 2019 | 8.982 | 9.049 | 8.742 | 8.838 | 10,060,887 | -0.13(-1.49%) |
Apr 18, 2019 | 9.144 | 9.355 | 8.895 | 8.972 | 10,496,803 | -0.24(-2.60%) |
Apr 17, 2019 | 9.097 | 9.451 | 9.058 | 9.211 | 10,152,440 | +0.05(+0.52%) |
Apr 16, 2019 | 9.853 | 9.872 | 9.068 | 9.164 | 17,962,682 | -0.64(-6.54%) |
Apr 15, 2019 | 9.709 | 9.824 | 9.508 | 9.805 | 6,317,437 | +0.12(+1.29%) |
Apr 12, 2019 | 9.805 | 9.920 | 9.671 | 9.681 | 7,556,841 | +0.06(+0.60%) |
Apr 11, 2019 | 9.815 | 9.843 | 9.585 | 9.623 | 10,506,623 | -0.34(-3.37%) |
Apr 10, 2019 | 9.920 | 10.02 | 9.661 | 9.958 | 10,415,009 | +0.14(+1.46%) |
Apr 09, 2019 | 10.13 | 10.16 | 9.776 | 9.815 | 7,647,012 | -0.42(-4.12%) |
Apr 08, 2019 | 10.21 | 10.28 | 10.09 | 10.24 | 6,528,015 | +0.14(+1.42%) |
Apr 05, 2019 | 10.08 | 10.14 | 9.958 | 10.09 | 6,088,062 | +0.06(+0.57%) |
Apr 04, 2019 | 10.03 | 10.16 | 9.901 | 10.03 | 8,040,035 | -0.02(-0.19%) |
Apr 03, 2019 | 10.14 | 10.55 | 9.978 | 10.05 | 15,595,784 | +0.27(+2.73%) |
Apr 02, 2019 | 9.921 | 10.01 | 9.768 | 9.787 | 10,573,809 | -0.10(-1.06%) |
Apr 01, 2019 | 9.768 | 10.05 | 9.721 | 9.892 | 13,483,129 | +0.37(+3.90%) |
Mar 29, 2019 | 9.482 | 9.692 | 9.444 | 9.520 | 9,821,283 | +0.26(+2.78%) |
Mar 28, 2019 | 9.139 | 9.311 | 9.063 | 9.263 | 8,156,449 | +0.17(+1.89%) |
Mar 27, 2019 | 9.044 | 9.158 | 8.901 | 9.092 | 6,711,109 | +0.07(+0.74%) |
Mar 26, 2019 | 9.072 | 9.211 | 8.939 | 9.025 | 7,814,763 | +0.10(+1.07%) |
Mar 25, 2019 | 8.872 | 9.082 | 8.777 | 8.930 | 7,833,660 | +0.07(+0.75%) |
Mar 22, 2019 | 9.282 | 9.368 | 8.863 | 8.863 | 10,202,504 | -0.52(-5.58%) |
Mar 21, 2019 | 9.215 | 9.501 | 9.139 | 9.387 | 8,955,285 | +0.16(+1.76%) |
Mar 20, 2019 | 9.320 | 9.377 | 9.025 | 9.225 | 10,179,064 | -0.14(-1.53%) |
Mar 19, 2019 | 9.921 | 9.997 | 9.339 | 9.368 | 16,722,155 | -0.45(-4.56%) |
Mar 18, 2019 | 9.644 | 10.11 | 9.625 | 9.816 | 12,519,750 | +0.32(+3.41%) |
Mar 15, 2019 | 9.482 | 9.701 | 9.396 | 9.492 | 10,061,369 | +0.01(+0.10%) |
Mar 14, 2019 | 9.559 | 9.678 | 9.482 | 9.482 | 9,949,785 | -0.18(-1.87%) |
Mar 13, 2019 | 9.568 | 9.763 | 9.375 | 9.663 | 12,076,828 | +0.16(+1.71%) |
Mar 12, 2019 | 9.549 | 9.711 | 9.492 | 9.501 | 12,368,815 | +0.08(+0.81%) |
Mar 11, 2019 | 9.387 | 9.473 | 9.177 | 9.425 | 8,019,570 | +0.10(+1.12%) |
Mar 08, 2019 | 9.254 | 9.377 | 9.144 | 9.320 | 11,121,924 | -0.12(-1.31%) |
Mar 07, 2019 | 9.568 | 9.635 | 9.396 | 9.444 | 8,553,924 | -0.12(-1.29%) |
Mar 06, 2019 | 10.01 | 10.04 | 9.549 | 9.568 | 11,953,941 | -0.44(-4.38%) |
Mar 05, 2019 | 10.29 | 10.31 | 9.892 | 10.01 | 10,337,457 | -0.26(-2.51%) |
Mar 04, 2019 | 10.34 | 10.41 | 10.03 | 10.26 | 8,270,780 | -0.11(-1.10%) |
Mar 01, 2019 | 10.63 | 10.67 | 10.28 | 10.38 | 11,411,224 | -0.19(-1.80%) |
Feb 28, 2019 | 10.71 | 10.71 | 10.36 | 10.57 | 10,640,324 | -0.21(-1.94%) |
Feb 27, 2019 | 10.98 | 11.03 | 10.66 | 10.78 | 7,113,139 | -0.19(-1.74%) |
Feb 26, 2019 | 10.94 | 11.06 | 10.80 | 10.97 | 9,538,077 | -0.04(-0.35%) |
Feb 25, 2019 | 11.03 | 11.06 | 10.74 | 11.01 | 8,326,200 | -0.03(-0.26%) |
Feb 22, 2019 | 11.05 | 11.09 | 10.88 | 11.04 | 5,891,762 | +0.07(+0.61%) |
Feb 21, 2019 | 10.97 | 11.05 | 10.73 | 10.97 | 8,564,648 | -0.11(-1.03%) |
Feb 20, 2019 | 10.75 | 11.20 | 10.75 | 11.08 | 12,373,687 | +0.37(+3.47%) |
Feb 19, 2019 | 10.77 | 10.78 | 10.51 | 10.71 | 10,544,871 | -0.05(-0.44%) |
Feb 15, 2019 | 10.85 | 10.99 | 10.64 | 10.76 | 12,258,556 | +0.05(+0.45%) |
Feb 14, 2019 | 10.83 | 11.00 | 10.64 | 10.71 | 13,957,379 | -0.22(-2.01%) |
Feb 13, 2019 | 11.19 | 11.22 | 10.75 | 10.93 | 19,115,742 | -0.19(-1.71%) |
Feb 12, 2019 | 11.23 | 11.60 | 11.07 | 11.12 | 14,411,321 | +0.02(+0.17%) |
Feb 11, 2019 | 11.38 | 11.59 | 11.00 | 11.10 | 15,810,447 | -0.17(-1.52%) |
Feb 08, 2019 | 10.67 | 11.68 | 10.67 | 11.27 | 41,391,344 | +0.89(+8.53%) |
Feb 07, 2019 | 10.47 | 10.73 | 10.13 | 10.39 | 21,642,480 | -0.17(-1.62%) |
Feb 06, 2019 | 10.02 | 10.58 | 9.921 | 10.56 | 18,427,010 | +0.58(+5.83%) |
Feb 05, 2019 | 10.15 | 10.22 | 9.911 | 9.978 | 8,243,895 | -0.14(-1.41%) |
Feb 04, 2019 | 10.12 | 10.22 | 9.930 | 10.12 | 9,382,381 | +0.09(+0.86%) |