Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.85 | 11.02 | 10.77 | 10.87 | 408,402 | +0.02(+0.23%) |
Apr 29, 2019 | 10.85 | 10.97 | 10.73 | 10.85 | 374,176 | +0.01(+0.05%) |
Apr 26, 2019 | 11.02 | 11.04 | 10.66 | 10.84 | 698,800 | -0.34(-3.04%) |
Apr 25, 2019 | 11.39 | 11.43 | 11.00 | 11.18 | 453,818 | -0.23(-2.02%) |
Apr 24, 2019 | 11.31 | 11.63 | 11.29 | 11.41 | 507,426 | +0.10(+0.84%) |
Apr 23, 2019 | 11.22 | 11.40 | 11.18 | 11.31 | 614,440 | +0.15(+1.34%) |
Apr 22, 2019 | 11.01 | 11.19 | 10.89 | 11.16 | 471,882 | +0.04(+0.40%) |
Apr 18, 2019 | 10.93 | 11.30 | 10.90 | 11.12 | 803,200 | +0.18(+1.69%) |
Apr 17, 2019 | 11.02 | 11.21 | 10.86 | 10.94 | 488,202 | -0.04(-0.32%) |
Apr 16, 2019 | 10.68 | 11.09 | 10.59 | 10.97 | 677,098 | +0.35(+3.25%) |
Apr 15, 2019 | 10.88 | 10.97 | 10.53 | 10.62 | 524,162 | -0.29(-2.66%) |
Apr 12, 2019 | 10.60 | 11.01 | 10.56 | 10.91 | 732,600 | +0.41(+3.90%) |
Apr 11, 2019 | 11.07 | 11.07 | 10.40 | 10.51 | 1,036,046 | -0.56(-5.06%) |
Apr 10, 2019 | 10.87 | 11.15 | 10.70 | 11.06 | 635,590 | +0.16(+1.51%) |
Apr 09, 2019 | 11.07 | 11.16 | 10.86 | 10.90 | 494,594 | -0.21(-1.85%) |
Apr 08, 2019 | 10.80 | 11.16 | 10.76 | 11.11 | 779,928 | +0.17(+1.55%) |
Apr 05, 2019 | 10.80 | 11.02 | 10.51 | 10.94 | 922,600 | +0.15(+1.34%) |
Apr 04, 2019 | 10.89 | 11.02 | 10.66 | 10.79 | 765,524 | -0.07(-0.64%) |
Apr 03, 2019 | 10.35 | 10.97 | 10.21 | 10.86 | 1,521,296 | +0.76(+7.52%) |
Apr 02, 2019 | 10.30 | 10.58 | 10.10 | 10.10 | 2,018,440 | -0.15(-1.46%) |
Apr 01, 2019 | 9.705 | 10.41 | 9.700 | 10.25 | 3,801,804 | +0.65(+6.77%) |
Mar 29, 2019 | 9.575 | 9.725 | 9.135 | 9.600 | 13,460,400 | -2.34(-19.56%) |
Mar 28, 2019 | 11.68 | 12.13 | 11.61 | 11.94 | 1,905,284 | +0.34(+2.89%) |
Mar 27, 2019 | 11.70 | 11.85 | 11.28 | 11.60 | 629,682 | -0.10(-0.81%) |
Mar 26, 2019 | 11.80 | 11.99 | 11.54 | 11.70 | 520,932 | -0.03(-0.26%) |
Mar 25, 2019 | 11.70 | 11.97 | 11.44 | 11.72 | 740,960 | +0.01(+0.13%) |
Mar 22, 2019 | 12.45 | 12.45 | 11.69 | 11.71 | 699,000 | -0.79(-6.36%) |
Mar 21, 2019 | 12.04 | 12.52 | 11.93 | 12.51 | 1,346,922 | +0.59(+4.91%) |
Mar 20, 2019 | 12.48 | 12.49 | 11.85 | 11.92 | 886,548 | -0.60(-4.75%) |
Mar 19, 2019 | 12.50 | 12.69 | 12.38 | 12.52 | 661,670 | +0.12(+1.01%) |
Mar 18, 2019 | 12.06 | 12.44 | 12.06 | 12.39 | 773,320 | +0.28(+2.27%) |
Mar 15, 2019 | 11.63 | 12.19 | 11.56 | 12.12 | 1,607,400 | +0.57(+4.94%) |
Mar 14, 2019 | 11.71 | 11.96 | 11.53 | 11.54 | 571,624 | -0.21(-1.74%) |
Mar 13, 2019 | 11.95 | 11.99 | 11.71 | 11.75 | 617,924 | -0.12(-1.01%) |
Mar 12, 2019 | 11.88 | 12.05 | 11.80 | 11.87 | 700,858 | +0.00(+0.04%) |
Mar 11, 2019 | 11.88 | 12.21 | 11.74 | 11.87 | 823,874 | +0.14(+1.24%) |
Mar 08, 2019 | 11.50 | 11.74 | 11.21 | 11.72 | 919,000 | +0.02(+0.17%) |
Mar 07, 2019 | 11.62 | 12.06 | 11.62 | 11.70 | 952,948 | +0.07(+0.65%) |
Mar 06, 2019 | 12.79 | 12.85 | 11.60 | 11.62 | 2,680,030 | -1.10(-8.64%) |
Mar 05, 2019 | 13.48 | 13.48 | 12.71 | 12.72 | 1,914,382 | -0.77(-5.67%) |
Mar 04, 2019 | 14.34 | 14.37 | 13.35 | 13.49 | 2,224,480 | -0.70(-4.93%) |
Mar 01, 2019 | 14.83 | 14.91 | 14.19 | 14.19 | 2,614,000 | -0.46(-3.17%) |
Feb 28, 2019 | 15.08 | 15.10 | 14.64 | 14.65 | 972,818 | -0.50(-3.30%) |
Feb 27, 2019 | 15.28 | 15.35 | 14.61 | 15.15 | 678,254 | -0.28(-1.78%) |
Feb 26, 2019 | 15.58 | 15.74 | 15.41 | 15.43 | 437,886 | -0.23(-1.50%) |
Feb 25, 2019 | 15.58 | 15.78 | 15.51 | 15.66 | 527,096 | +0.25(+1.62%) |
Feb 22, 2019 | 14.99 | 15.51 | 14.78 | 15.41 | 839,600 | +0.55(+3.70%) |
Feb 21, 2019 | 14.78 | 14.95 | 14.73 | 14.87 | 549,640 | +0.06(+0.41%) |
Feb 20, 2019 | 14.62 | 14.91 | 14.62 | 14.80 | 730,126 | +0.17(+1.20%) |
Feb 19, 2019 | 14.39 | 14.68 | 14.14 | 14.63 | 588,582 | +0.18(+1.21%) |
Feb 15, 2019 | 14.47 | 14.62 | 14.26 | 14.46 | 417,800 | +0.05(+0.38%) |
Feb 14, 2019 | 14.27 | 14.58 | 14.25 | 14.40 | 412,696 | +0.11(+0.73%) |
Feb 13, 2019 | 14.29 | 14.47 | 14.18 | 14.29 | 550,190 | +0.07(+0.49%) |
Feb 12, 2019 | 14.13 | 14.36 | 14.13 | 14.22 | 584,610 | +0.24(+1.72%) |
Feb 11, 2019 | 13.91 | 14.23 | 13.69 | 13.98 | 436,524 | -0.04(-0.25%) |
Feb 08, 2019 | 13.71 | 14.03 | 13.58 | 14.02 | 1,130,600 | +0.14(+1.05%) |
Feb 07, 2019 | 13.99 | 14.12 | 13.55 | 13.88 | 768,846 | -0.24(-1.70%) |
Feb 06, 2019 | 13.60 | 14.14 | 13.41 | 14.12 | 1,462,390 | +0.69(+5.14%) |
Feb 05, 2019 | 13.17 | 13.62 | 12.98 | 13.43 | 677,850 | +0.26(+1.94%) |
Feb 04, 2019 | 12.94 | 13.36 | 12.76 | 13.17 | 948,960 | +0.25(+1.93%) |