Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.56 | 12.74 | 12.07 | 12.27 | 321,114 | -0.18(-1.43%) |
Apr 29, 2019 | 11.99 | 12.62 | 11.92 | 12.45 | 458,709 | +0.59(+5.01%) |
Apr 26, 2019 | 11.77 | 11.96 | 11.67 | 11.85 | 157,361 | +0.19(+1.66%) |
Apr 25, 2019 | 11.64 | 11.74 | 11.46 | 11.66 | 139,413 | -0.02(-0.21%) |
Apr 24, 2019 | 11.85 | 11.88 | 11.54 | 11.68 | 156,836 | -0.08(-0.72%) |
Apr 23, 2019 | 11.81 | 12.01 | 11.76 | 11.77 | 276,083 | +0.02(+0.21%) |
Apr 22, 2019 | 11.54 | 11.78 | 11.51 | 11.74 | 127,440 | +0.13(+1.11%) |
Apr 18, 2019 | 11.45 | 11.63 | 11.17 | 11.61 | 215,134 | +0.11(+0.99%) |
Apr 17, 2019 | 12.24 | 12.47 | 11.19 | 11.50 | 445,377 | -0.74(-6.07%) |
Apr 16, 2019 | 11.94 | 12.36 | 11.87 | 12.24 | 291,193 | +0.39(+3.26%) |
Apr 15, 2019 | 11.89 | 12.56 | 11.78 | 11.86 | 455,166 | +0.03(+0.25%) |
Apr 12, 2019 | 11.66 | 12.15 | 11.60 | 11.83 | 785,191 | +0.50(+4.37%) |
Apr 11, 2019 | 10.46 | 11.46 | 10.36 | 11.33 | 565,273 | +0.94(+9.05%) |
Apr 10, 2019 | 10.30 | 10.41 | 10.21 | 10.39 | 103,246 | +0.16(+1.60%) |
Apr 09, 2019 | 10.30 | 10.38 | 10.15 | 10.23 | 94,891 | -0.08(-0.77%) |
Apr 08, 2019 | 10.07 | 10.37 | 9.985 | 10.31 | 136,441 | +0.16(+1.56%) |
Apr 05, 2019 | 10.15 | 10.30 | 10.07 | 10.15 | 78,579 | -0.01(-0.15%) |
Apr 04, 2019 | 10.30 | 10.37 | 9.975 | 10.16 | 244,217 | -0.14(-1.39%) |
Apr 03, 2019 | 10.07 | 10.48 | 10.05 | 10.31 | 289,383 | +0.33(+3.33%) |
Apr 02, 2019 | 10.25 | 10.36 | 9.901 | 9.975 | 143,142 | -0.26(-2.52%) |
Apr 01, 2019 | 10.27 | 10.44 | 10.09 | 10.23 | 224,505 | -0.03(-0.34%) |
Mar 29, 2019 | 10.21 | 10.30 | 9.955 | 10.27 | 363,002 | +0.12(+1.17%) |
Mar 28, 2019 | 9.906 | 10.16 | 9.802 | 10.15 | 142,552 | +0.25(+2.55%) |
Mar 27, 2019 | 9.960 | 10.01 | 9.797 | 9.896 | 126,582 | -0.06(-0.65%) |
Mar 26, 2019 | 10.13 | 10.18 | 9.901 | 9.960 | 116,150 | -0.08(-0.79%) |
Mar 25, 2019 | 9.693 | 10.06 | 9.653 | 10.04 | 157,761 | +0.35(+3.63%) |
Mar 22, 2019 | 10.17 | 10.20 | 9.604 | 9.688 | 215,134 | -0.50(-4.91%) |
Mar 21, 2019 | 10.31 | 10.60 | 10.08 | 10.19 | 188,391 | -0.12(-1.20%) |
Mar 20, 2019 | 10.45 | 10.48 | 10.16 | 10.31 | 168,827 | -0.10(-0.95%) |
Mar 19, 2019 | 10.47 | 10.70 | 10.35 | 10.41 | 168,138 | -0.06(-0.57%) |
Mar 18, 2019 | 10.36 | 10.47 | 10.20 | 10.47 | 93,192 | +0.13(+1.25%) |
Mar 15, 2019 | 10.25 | 10.47 | 10.25 | 10.34 | 231,295 | +0.09(+0.92%) |
Mar 14, 2019 | 10.30 | 10.43 | 10.15 | 10.25 | 95,315 | -0.03(-0.34%) |
Mar 13, 2019 | 10.35 | 10.38 | 10.21 | 10.28 | 98,077 | -0.02(-0.19%) |
Mar 12, 2019 | 10.36 | 10.40 | 10.18 | 10.30 | 140,548 | -0.02(-0.24%) |
Mar 11, 2019 | 10.05 | 10.47 | 9.955 | 10.33 | 189,686 | +0.37(+3.73%) |
Mar 08, 2019 | 9.663 | 10.11 | 9.653 | 9.955 | 152,715 | +0.19(+1.98%) |
Mar 07, 2019 | 10.14 | 10.17 | 9.737 | 9.762 | 209,440 | -0.39(-3.81%) |
Mar 06, 2019 | 10.37 | 10.37 | 10.05 | 10.15 | 139,952 | -0.21(-2.05%) |
Mar 05, 2019 | 11.01 | 11.01 | 10.22 | 10.36 | 255,602 | -0.56(-5.12%) |
Mar 04, 2019 | 10.93 | 11.21 | 10.67 | 10.92 | 365,686 | +0.25(+2.32%) |
Mar 01, 2019 | 10.64 | 11.15 | 10.64 | 10.67 | 254,727 | +0.03(+0.33%) |
Feb 28, 2019 | 10.26 | 10.64 | 10.12 | 10.64 | 217,827 | +0.41(+3.97%) |
Feb 27, 2019 | 10.000 | 10.25 | 9.876 | 10.23 | 153,634 | +0.21(+2.07%) |
Feb 26, 2019 | 10.37 | 10.37 | 9.990 | 10.02 | 186,510 | -0.23(-2.22%) |
Feb 25, 2019 | 10.43 | 10.62 | 10.25 | 10.25 | 142,982 | -0.06(-0.58%) |
Feb 22, 2019 | 10.15 | 10.44 | 10.15 | 10.31 | 217,760 | +0.01(+0.10%) |
Feb 21, 2019 | 10.48 | 10.52 | 10.17 | 10.30 | 148,572 | -0.23(-2.16%) |
Feb 20, 2019 | 10.64 | 10.79 | 10.31 | 10.53 | 282,561 | -0.10(-0.98%) |
Feb 19, 2019 | 10.47 | 10.64 | 10.26 | 10.63 | 214,866 | +0.16(+1.56%) |
Feb 15, 2019 | 10.64 | 10.64 | 10.40 | 10.47 | 174,935 | -0.14(-1.31%) |
Feb 14, 2019 | 10.39 | 10.64 | 10.39 | 10.61 | 277,659 | +0.12(+1.13%) |
Feb 13, 2019 | 10.64 | 10.64 | 10.20 | 10.49 | 585,920 | +0.09(+0.86%) |
Feb 12, 2019 | 9.856 | 10.68 | 9.777 | 10.40 | 769,013 | +0.54(+5.47%) |
Feb 11, 2019 | 10.03 | 10.18 | 9.589 | 9.861 | 238,276 | -0.04(-0.45%) |
Feb 08, 2019 | 9.653 | 9.960 | 9.282 | 9.906 | 237,355 | +0.04(+0.45%) |
Feb 07, 2019 | 9.772 | 9.891 | 9.589 | 9.861 | 282,436 | +0.07(+0.76%) |
Feb 06, 2019 | 9.401 | 9.802 | 9.317 | 9.787 | 248,360 | +0.48(+5.16%) |
Feb 05, 2019 | 9.183 | 9.529 | 8.970 | 9.307 | 608,041 | +0.13(+1.40%) |
Feb 04, 2019 | 7.921 | 9.232 | 7.921 | 9.178 | 449,629 | +1.54(+20.16%) |