Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.79 | 11.14 | 10.71 | 11.09 | 438,151 | +0.33(+3.06%) |
Apr 29, 2019 | 10.79 | 10.93 | 10.68 | 10.76 | 212,831 | -0.02(-0.20%) |
Apr 26, 2019 | 10.46 | 10.79 | 10.36 | 10.78 | 256,670 | +0.30(+2.86%) |
Apr 25, 2019 | 10.59 | 10.72 | 10.41 | 10.48 | 235,962 | -0.11(-1.04%) |
Apr 24, 2019 | 10.06 | 10.61 | 9.989 | 10.59 | 253,443 | +0.59(+5.85%) |
Apr 23, 2019 | 9.902 | 10.03 | 9.792 | 10.00 | 263,367 | +0.09(+0.88%) |
Apr 22, 2019 | 10.39 | 10.44 | 9.865 | 9.916 | 419,519 | -0.48(-4.57%) |
Apr 18, 2019 | 10.25 | 10.39 | 10.22 | 10.39 | 256,807 | +0.10(+1.00%) |
Apr 17, 2019 | 10.11 | 10.32 | 10.11 | 10.29 | 192,838 | +0.19(+1.88%) |
Apr 16, 2019 | 10.08 | 10.20 | 10.05 | 10.10 | 208,796 | +0.02(+0.22%) |
Apr 15, 2019 | 10.08 | 10.22 | 10.04 | 10.08 | 187,190 | +0.00(+0.00%) |
Apr 12, 2019 | 9.828 | 10.14 | 9.828 | 10.08 | 303,301 | +0.28(+2.84%) |
Apr 11, 2019 | 9.872 | 9.920 | 9.536 | 9.799 | 583,009 | -0.07(-0.74%) |
Apr 10, 2019 | 9.989 | 10.07 | 9.858 | 9.872 | 251,783 | -0.09(-0.88%) |
Apr 09, 2019 | 10.68 | 10.68 | 9.953 | 9.960 | 392,164 | -0.80(-7.41%) |
Apr 08, 2019 | 11.08 | 11.12 | 10.74 | 10.76 | 290,802 | -0.31(-2.84%) |
Apr 05, 2019 | 11.28 | 11.31 | 11.05 | 11.07 | 251,884 | -0.15(-1.37%) |
Apr 04, 2019 | 11.04 | 11.25 | 11.01 | 11.23 | 193,200 | +0.18(+1.66%) |
Apr 03, 2019 | 11.12 | 11.21 | 11.02 | 11.04 | 286,304 | -0.01(-0.13%) |
Apr 02, 2019 | 11.15 | 11.15 | 10.95 | 11.06 | 165,937 | -0.12(-1.05%) |
Apr 01, 2019 | 11.04 | 11.23 | 10.89 | 11.17 | 322,698 | +0.22(+2.00%) |
Mar 29, 2019 | 11.03 | 11.20 | 10.92 | 10.95 | 417,346 | -0.07(-0.60%) |
Mar 28, 2019 | 11.12 | 11.22 | 10.82 | 11.02 | 351,086 | +0.04(+0.33%) |
Mar 27, 2019 | 10.63 | 11.06 | 10.62 | 10.98 | 482,595 | +0.34(+3.16%) |
Mar 26, 2019 | 10.54 | 10.69 | 10.48 | 10.65 | 310,820 | +0.16(+1.53%) |
Mar 25, 2019 | 10.29 | 10.54 | 10.27 | 10.49 | 245,210 | +0.19(+1.85%) |
Mar 22, 2019 | 10.27 | 10.46 | 10.25 | 10.30 | 285,797 | +0.04(+0.43%) |
Mar 21, 2019 | 10.27 | 10.54 | 10.00 | 10.25 | 432,794 | +0.02(+0.21%) |
Mar 20, 2019 | 10.14 | 10.33 | 10.09 | 10.23 | 307,946 | +0.06(+0.58%) |
Mar 19, 2019 | 10.05 | 10.22 | 9.953 | 10.17 | 332,850 | +0.13(+1.31%) |
Mar 18, 2019 | 9.726 | 10.14 | 9.675 | 10.04 | 449,042 | +0.28(+2.85%) |
Mar 15, 2019 | 9.836 | 9.836 | 9.558 | 9.763 | 921,663 | -0.07(-0.67%) |
Mar 14, 2019 | 9.843 | 10.03 | 9.828 | 9.828 | 506,529 | -0.05(-0.52%) |
Mar 13, 2019 | 9.748 | 9.953 | 9.748 | 9.880 | 375,658 | +0.12(+1.27%) |
Mar 12, 2019 | 9.836 | 9.836 | 9.587 | 9.755 | 270,964 | -0.09(-0.89%) |
Mar 11, 2019 | 9.675 | 9.872 | 9.595 | 9.843 | 380,161 | +0.19(+1.97%) |
Mar 08, 2019 | 10.00 | 10.03 | 9.562 | 9.653 | 377,006 | -0.34(-3.44%) |
Mar 07, 2019 | 10.63 | 10.63 | 9.775 | 9.997 | 469,537 | -0.77(-7.16%) |
Mar 06, 2019 | 10.93 | 10.95 | 10.63 | 10.77 | 279,994 | -0.09(-0.79%) |
Mar 05, 2019 | 10.91 | 10.97 | 10.82 | 10.85 | 211,301 | +0.00(+0.00%) |
Mar 04, 2019 | 11.19 | 11.26 | 10.77 | 10.85 | 395,033 | -0.31(-2.75%) |
Mar 01, 2019 | 11.45 | 11.64 | 11.07 | 11.16 | 292,836 | -0.08(-0.70%) |
Feb 28, 2019 | 10.97 | 11.36 | 10.85 | 11.24 | 315,777 | +0.22(+2.01%) |
Feb 27, 2019 | 10.88 | 11.23 | 10.78 | 11.02 | 217,921 | +0.16(+1.51%) |
Feb 26, 2019 | 10.85 | 10.99 | 10.68 | 10.85 | 299,125 | -0.01(-0.13%) |
Feb 25, 2019 | 10.87 | 11.03 | 10.78 | 10.87 | 296,424 | +0.02(+0.20%) |
Feb 22, 2019 | 10.62 | 10.85 | 10.58 | 10.85 | 206,428 | +0.24(+2.22%) |
Feb 21, 2019 | 10.91 | 10.99 | 10.53 | 10.61 | 435,520 | -0.32(-2.94%) |
Feb 20, 2019 | 10.78 | 10.97 | 10.74 | 10.93 | 271,761 | +0.11(+0.99%) |
Feb 19, 2019 | 10.88 | 10.96 | 10.72 | 10.82 | 497,643 | -0.08(-0.72%) |
Feb 15, 2019 | 10.71 | 10.95 | 10.69 | 10.90 | 398,992 | +0.22(+2.07%) |
Feb 14, 2019 | 10.79 | 10.86 | 10.60 | 10.68 | 337,090 | -0.19(-1.71%) |
Feb 13, 2019 | 10.96 | 11.01 | 10.73 | 10.87 | 274,775 | -0.10(-0.91%) |
Feb 12, 2019 | 10.93 | 11.20 | 10.85 | 10.97 | 286,012 | +0.04(+0.39%) |
Feb 11, 2019 | 10.63 | 10.97 | 10.55 | 10.93 | 347,317 | +0.30(+2.82%) |
Feb 08, 2019 | 10.50 | 10.76 | 10.49 | 10.63 | 246,481 | +0.09(+0.81%) |
Feb 07, 2019 | 10.45 | 10.70 | 10.40 | 10.54 | 239,676 | -0.02(-0.20%) |
Feb 06, 2019 | 10.75 | 10.78 | 10.44 | 10.56 | 191,673 | -0.24(-2.25%) |
Feb 05, 2019 | 10.70 | 10.82 | 10.50 | 10.80 | 263,040 | +0.23(+2.16%) |
Feb 04, 2019 | 10.52 | 10.63 | 10.43 | 10.58 | 332,306 | +0.06(+0.54%) |