Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.07 | 12.16 | 11.58 | 11.69 | 1,315,329 | -0.39(-3.23%) |
Apr 29, 2019 | 12.10 | 12.33 | 12.06 | 12.08 | 808,321 | -0.01(-0.08%) |
Apr 26, 2019 | 11.85 | 12.14 | 11.74 | 12.09 | 727,700 | +0.24(+2.03%) |
Apr 25, 2019 | 11.84 | 11.92 | 11.58 | 11.85 | 777,952 | -0.03(-0.25%) |
Apr 24, 2019 | 12.00 | 12.02 | 11.70 | 11.88 | 1,162,129 | -0.12(-1.00%) |
Apr 23, 2019 | 11.75 | 12.09 | 11.54 | 12.00 | 1,657,150 | +0.23(+1.95%) |
Apr 22, 2019 | 11.70 | 11.82 | 11.48 | 11.77 | 854,390 | +0.07(+0.60%) |
Apr 18, 2019 | 11.67 | 11.82 | 11.43 | 11.70 | 2,073,500 | +0.00(+0.00%) |
Apr 17, 2019 | 12.02 | 12.07 | 11.40 | 11.70 | 1,844,987 | -0.29(-2.42%) |
Apr 16, 2019 | 12.18 | 12.28 | 11.94 | 11.99 | 1,678,565 | -0.15(-1.24%) |
Apr 15, 2019 | 12.11 | 12.35 | 11.84 | 12.14 | 1,362,838 | -0.02(-0.16%) |
Apr 12, 2019 | 12.32 | 12.53 | 12.01 | 12.16 | 1,442,400 | -0.06(-0.49%) |
Apr 11, 2019 | 12.48 | 12.66 | 12.09 | 12.22 | 1,830,896 | -0.26(-2.08%) |
Apr 10, 2019 | 12.48 | 12.55 | 12.13 | 12.48 | 1,442,633 | +0.09(+0.73%) |
Apr 09, 2019 | 12.56 | 12.80 | 12.34 | 12.39 | 2,013,413 | -0.22(-1.74%) |
Apr 08, 2019 | 12.45 | 12.73 | 12.08 | 12.61 | 2,594,156 | +0.03(+0.24%) |
Apr 05, 2019 | 12.20 | 12.65 | 12.06 | 12.58 | 3,073,700 | +0.44(+3.62%) |
Apr 04, 2019 | 12.18 | 12.60 | 11.71 | 12.14 | 11,635,948 | -0.89(-6.83%) |
Apr 03, 2019 | 12.45 | 13.36 | 12.25 | 13.03 | 7,136,574 | +0.74(+6.02%) |
Apr 02, 2019 | 13.83 | 13.91 | 11.90 | 12.29 | 22,261,736 | +2.92(+31.16%) |
Apr 01, 2019 | 9.550 | 9.700 | 9.300 | 9.370 | 1,154,329 | -0.17(-1.78%) |
Mar 29, 2019 | 9.410 | 9.590 | 9.350 | 9.540 | 1,078,000 | +0.22(+2.36%) |
Mar 28, 2019 | 9.090 | 9.330 | 9.020 | 9.320 | 646,453 | +0.23(+2.53%) |
Mar 27, 2019 | 9.390 | 9.390 | 8.940 | 9.090 | 919,696 | -0.31(-3.30%) |
Mar 26, 2019 | 9.310 | 9.400 | 9.170 | 9.400 | 676,821 | +0.20(+2.17%) |
Mar 25, 2019 | 8.990 | 9.275 | 8.760 | 9.200 | 1,220,109 | +0.31(+3.49%) |
Mar 22, 2019 | 9.720 | 9.840 | 8.850 | 8.890 | 1,857,700 | -0.91(-9.29%) |
Mar 21, 2019 | 9.410 | 9.840 | 9.380 | 9.800 | 840,509 | +0.27(+2.83%) |
Mar 20, 2019 | 9.760 | 9.810 | 9.390 | 9.530 | 935,563 | -0.21(-2.16%) |
Mar 19, 2019 | 9.780 | 9.890 | 9.630 | 9.740 | 842,070 | -0.06(-0.61%) |
Mar 18, 2019 | 9.750 | 10.03 | 9.710 | 9.800 | 974,264 | +0.06(+0.62%) |
Mar 15, 2019 | 9.780 | 10.11 | 9.665 | 9.740 | 2,176,500 | +0.01(+0.10%) |
Mar 14, 2019 | 10.05 | 10.17 | 9.690 | 9.730 | 1,125,363 | -0.37(-3.66%) |
Mar 13, 2019 | 10.01 | 10.12 | 9.830 | 10.10 | 798,929 | +0.17(+1.71%) |
Mar 12, 2019 | 10.08 | 10.13 | 9.650 | 9.930 | 1,186,353 | -0.16(-1.59%) |
Mar 11, 2019 | 9.780 | 10.10 | 9.500 | 10.09 | 1,119,213 | +0.39(+4.02%) |
Mar 08, 2019 | 9.480 | 9.760 | 9.320 | 9.700 | 1,186,500 | +0.20(+2.11%) |
Mar 07, 2019 | 9.640 | 9.830 | 9.380 | 9.500 | 1,485,479 | -0.15(-1.55%) |
Mar 06, 2019 | 10.05 | 10.20 | 9.540 | 9.650 | 2,299,738 | -0.43(-4.27%) |
Mar 05, 2019 | 10.09 | 10.56 | 10.00 | 10.08 | 1,837,957 | -0.01(-0.10%) |
Mar 04, 2019 | 10.30 | 10.62 | 9.780 | 10.09 | 3,065,728 | +0.04(+0.40%) |
Mar 01, 2019 | 9.050 | 10.42 | 9.050 | 10.05 | 4,179,700 | +1.04(+11.54%) |
Feb 28, 2019 | 9.300 | 9.360 | 8.950 | 9.010 | 2,046,017 | -0.31(-3.33%) |
Feb 27, 2019 | 9.170 | 9.460 | 9.010 | 9.320 | 1,709,683 | +0.15(+1.64%) |
Feb 26, 2019 | 8.930 | 9.180 | 8.920 | 9.170 | 1,949,656 | +0.14(+1.55%) |
Feb 25, 2019 | 9.270 | 9.580 | 8.740 | 9.030 | 3,189,262 | +0.20(+2.27%) |
Feb 22, 2019 | 8.500 | 8.870 | 8.420 | 8.830 | 1,422,900 | +0.29(+3.40%) |
Feb 21, 2019 | 8.400 | 8.880 | 8.310 | 8.540 | 1,546,505 | +0.08(+0.95%) |
Feb 20, 2019 | 8.730 | 8.920 | 8.170 | 8.460 | 2,496,053 | -0.26(-2.98%) |
Feb 19, 2019 | 8.870 | 9.040 | 8.480 | 8.720 | 1,838,756 | -0.07(-0.80%) |
Feb 15, 2019 | 9.020 | 9.120 | 8.770 | 8.790 | 1,804,200 | -0.21(-2.33%) |
Feb 14, 2019 | 8.730 | 9.087 | 8.700 | 9.000 | 1,529,533 | +0.20(+2.27%) |
Feb 13, 2019 | 9.000 | 9.090 | 8.780 | 8.800 | 1,874,816 | -0.15(-1.68%) |
Feb 12, 2019 | 8.400 | 8.970 | 8.350 | 8.950 | 2,544,373 | +0.63(+7.57%) |
Feb 11, 2019 | 7.710 | 8.590 | 7.610 | 8.320 | 3,833,459 | +0.60(+7.77%) |
Feb 08, 2019 | 8.120 | 8.190 | 7.480 | 7.720 | 5,192,800 | -0.59(-7.10%) |
Feb 07, 2019 | 12.50 | 12.60 | 6.260 | 8.310 | 16,593,414 | -3.71(-30.87%) |
Feb 06, 2019 | 11.87 | 12.08 | 11.56 | 12.02 | 1,540,022 | +0.19(+1.61%) |
Feb 05, 2019 | 12.30 | 12.63 | 11.80 | 11.83 | 1,554,253 | -0.47(-3.82%) |
Feb 04, 2019 | 12.54 | 12.79 | 12.10 | 12.30 | 1,960,467 | -0.18(-1.44%) |