Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.690 | 9.850 | 9.150 | 9.370 | 649,768 | -0.29(-3.00%) |
Apr 29, 2019 | 9.670 | 9.820 | 9.560 | 9.660 | 329,212 | +0.04(+0.42%) |
Apr 26, 2019 | 9.300 | 9.630 | 9.300 | 9.620 | 402,200 | +0.29(+3.11%) |
Apr 25, 2019 | 9.370 | 9.440 | 9.120 | 9.330 | 560,871 | -0.11(-1.17%) |
Apr 24, 2019 | 9.680 | 9.730 | 9.340 | 9.440 | 439,003 | -0.21(-2.18%) |
Apr 23, 2019 | 9.410 | 9.915 | 9.190 | 9.650 | 1,980,741 | +0.24(+2.55%) |
Apr 22, 2019 | 9.510 | 9.730 | 9.290 | 9.410 | 554,115 | -0.12(-1.26%) |
Apr 18, 2019 | 9.590 | 9.677 | 9.340 | 9.530 | 722,300 | -0.09(-0.94%) |
Apr 17, 2019 | 10.00 | 10.05 | 9.330 | 9.620 | 946,125 | -0.36(-3.61%) |
Apr 16, 2019 | 10.00 | 10.08 | 9.920 | 9.980 | 731,315 | +0.03(+0.30%) |
Apr 15, 2019 | 10.14 | 10.38 | 9.820 | 9.950 | 520,953 | -0.16(-1.58%) |
Apr 12, 2019 | 10.31 | 10.58 | 9.970 | 10.11 | 917,600 | -0.14(-1.37%) |
Apr 11, 2019 | 10.67 | 10.95 | 10.16 | 10.25 | 936,194 | -0.51(-4.74%) |
Apr 10, 2019 | 10.26 | 10.99 | 10.26 | 10.76 | 792,089 | +0.50(+4.87%) |
Apr 09, 2019 | 11.10 | 11.10 | 10.12 | 10.26 | 951,620 | -0.90(-8.06%) |
Apr 08, 2019 | 11.13 | 11.36 | 10.94 | 11.16 | 885,794 | -0.10(-0.89%) |
Apr 05, 2019 | 11.05 | 11.28 | 10.87 | 11.26 | 797,200 | +0.23(+2.09%) |
Apr 04, 2019 | 11.10 | 11.20 | 10.83 | 11.03 | 614,432 | -0.08(-0.72%) |
Apr 03, 2019 | 10.74 | 11.15 | 10.63 | 11.11 | 777,882 | +0.52(+4.91%) |
Apr 02, 2019 | 10.63 | 10.71 | 10.41 | 10.59 | 576,620 | -0.07(-0.66%) |
Apr 01, 2019 | 10.81 | 10.83 | 10.62 | 10.66 | 639,992 | -0.03(-0.28%) |
Mar 29, 2019 | 10.32 | 10.87 | 10.32 | 10.69 | 1,086,300 | +0.01(+0.09%) |
Mar 28, 2019 | 10.22 | 10.69 | 10.22 | 10.68 | 649,463 | +0.46(+4.50%) |
Mar 27, 2019 | 10.23 | 10.42 | 10.07 | 10.22 | 731,081 | -0.01(-0.10%) |
Mar 26, 2019 | 9.900 | 10.25 | 9.680 | 10.23 | 989,287 | +0.43(+4.39%) |
Mar 25, 2019 | 9.570 | 9.947 | 9.340 | 9.800 | 713,829 | +0.23(+2.40%) |
Mar 22, 2019 | 10.13 | 10.26 | 9.520 | 9.570 | 989,200 | -0.64(-6.27%) |
Mar 21, 2019 | 9.950 | 10.42 | 9.910 | 10.21 | 1,235,948 | +0.20(+2.00%) |
Mar 20, 2019 | 10.11 | 10.22 | 9.870 | 10.01 | 835,028 | -0.09(-0.89%) |
Mar 19, 2019 | 10.50 | 10.68 | 10.09 | 10.10 | 908,989 | -0.33(-3.16%) |
Mar 18, 2019 | 9.980 | 10.58 | 9.740 | 10.43 | 955,663 | +0.45(+4.51%) |
Mar 15, 2019 | 9.250 | 10.01 | 8.870 | 9.980 | 3,719,100 | -0.30(-2.92%) |
Mar 14, 2019 | 10.64 | 10.76 | 10.27 | 10.28 | 762,140 | -0.36(-3.38%) |
Mar 13, 2019 | 10.64 | 10.80 | 10.61 | 10.64 | 767,721 | +0.03(+0.28%) |
Mar 12, 2019 | 10.46 | 10.88 | 10.38 | 10.61 | 744,472 | +0.20(+1.92%) |
Mar 11, 2019 | 10.07 | 10.44 | 9.830 | 10.41 | 1,071,258 | +0.40(+4.00%) |
Mar 08, 2019 | 9.720 | 10.04 | 9.571 | 10.01 | 936,500 | +0.17(+1.73%) |
Mar 07, 2019 | 10.12 | 10.12 | 9.680 | 9.840 | 728,142 | -0.25(-2.48%) |
Mar 06, 2019 | 10.88 | 10.88 | 10.06 | 10.09 | 886,866 | -0.66(-6.14%) |
Mar 05, 2019 | 10.91 | 11.11 | 10.64 | 10.75 | 905,034 | -0.14(-1.29%) |
Mar 04, 2019 | 10.57 | 10.99 | 10.19 | 10.89 | 1,427,725 | +0.41(+3.91%) |
Mar 01, 2019 | 10.56 | 10.99 | 10.07 | 10.48 | 1,499,800 | -0.33(-3.05%) |
Feb 28, 2019 | 10.91 | 10.91 | 10.50 | 10.81 | 1,211,599 | +0.00(+0.00%) |
Feb 27, 2019 | 11.42 | 11.50 | 10.67 | 10.81 | 1,648,810 | -0.65(-5.67%) |
Feb 26, 2019 | 11.82 | 12.00 | 11.45 | 11.46 | 740,550 | -0.38(-3.21%) |
Feb 25, 2019 | 11.89 | 12.15 | 11.55 | 11.84 | 1,045,446 | +0.04(+0.34%) |
Feb 22, 2019 | 11.59 | 11.80 | 11.52 | 11.80 | 620,600 | +0.23(+1.99%) |
Feb 21, 2019 | 11.63 | 11.64 | 11.43 | 11.57 | 565,465 | -0.05(-0.43%) |
Feb 20, 2019 | 11.74 | 11.74 | 11.30 | 11.62 | 786,588 | -0.10(-0.85%) |
Feb 19, 2019 | 11.71 | 12.04 | 11.68 | 11.72 | 643,409 | +0.01(+0.09%) |
Feb 15, 2019 | 11.77 | 11.98 | 11.58 | 11.71 | 661,900 | +0.01(+0.09%) |
Feb 14, 2019 | 11.75 | 11.97 | 11.63 | 11.70 | 793,353 | -0.12(-1.02%) |
Feb 13, 2019 | 11.62 | 12.01 | 11.56 | 11.82 | 835,478 | +0.22(+1.90%) |
Feb 12, 2019 | 11.14 | 11.63 | 11.12 | 11.60 | 799,952 | +0.55(+4.98%) |
Feb 11, 2019 | 11.17 | 11.29 | 10.82 | 11.05 | 995,655 | -0.08(-0.72%) |
Feb 08, 2019 | 10.79 | 11.21 | 10.62 | 11.13 | 772,200 | +0.25(+2.30%) |
Feb 07, 2019 | 11.31 | 11.31 | 10.79 | 10.88 | 1,036,009 | -0.35(-3.12%) |
Feb 06, 2019 | 11.09 | 11.32 | 10.81 | 11.23 | 942,055 | +0.11(+0.99%) |
Feb 05, 2019 | 11.37 | 11.65 | 10.98 | 11.12 | 788,151 | -0.24(-2.11%) |
Feb 04, 2019 | 11.20 | 11.37 | 11.01 | 11.36 | 645,702 | +0.17(+1.52%) |