Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.94 | 12.34 | 11.92 | 12.26 | 6,833,860 | +0.27(+2.22%) |
Apr 29, 2019 | 12.09 | 12.14 | 11.83 | 11.99 | 5,094,180 | -0.06(-0.52%) |
Apr 26, 2019 | 11.66 | 12.06 | 11.28 | 12.05 | 14,112,438 | -0.31(-2.50%) |
Apr 25, 2019 | 12.96 | 12.96 | 12.03 | 12.36 | 13,239,836 | -0.71(-5.44%) |
Apr 24, 2019 | 12.68 | 13.45 | 12.68 | 13.07 | 11,252,571 | +0.37(+2.90%) |
Apr 23, 2019 | 12.49 | 12.83 | 12.41 | 12.71 | 8,995,809 | +0.37(+3.00%) |
Apr 22, 2019 | 12.15 | 12.42 | 12.02 | 12.34 | 4,779,846 | +0.01(+0.04%) |
Apr 18, 2019 | 12.32 | 12.44 | 12.14 | 12.33 | 9,680,915 | +0.02(+0.19%) |
Apr 17, 2019 | 12.45 | 12.77 | 12.03 | 12.31 | 16,555,807 | +0.54(+4.55%) |
Apr 16, 2019 | 10.95 | 11.78 | 10.92 | 11.77 | 19,895,638 | +1.02(+9.53%) |
Apr 15, 2019 | 10.98 | 11.01 | 10.55 | 10.75 | 9,408,195 | -0.23(-2.13%) |
Apr 12, 2019 | 10.84 | 10.99 | 10.73 | 10.98 | 12,487,444 | +0.44(+4.16%) |
Apr 11, 2019 | 10.62 | 10.76 | 10.44 | 10.54 | 9,470,678 | -0.03(-0.25%) |
Apr 10, 2019 | 10.30 | 10.66 | 10.28 | 10.57 | 13,819,832 | +0.26(+2.57%) |
Apr 09, 2019 | 10.49 | 10.49 | 10.16 | 10.30 | 17,348,294 | -0.36(-3.37%) |
Apr 08, 2019 | 10.44 | 10.69 | 10.38 | 10.66 | 7,832,380 | +0.08(+0.72%) |
Apr 05, 2019 | 10.55 | 10.60 | 10.36 | 10.59 | 8,043,645 | +0.24(+2.28%) |
Apr 04, 2019 | 10.20 | 10.55 | 10.20 | 10.35 | 14,424,302 | +0.04(+0.38%) |
Apr 03, 2019 | 10.01 | 10.57 | 9.985 | 10.31 | 31,037,820 | +0.66(+6.81%) |
Apr 02, 2019 | 9.609 | 9.725 | 9.478 | 9.654 | 8,474,767 | +0.03(+0.32%) |
Apr 01, 2019 | 9.362 | 9.648 | 9.244 | 9.624 | 18,627,468 | +0.66(+7.37%) |
Mar 29, 2019 | 8.870 | 9.008 | 8.797 | 8.963 | 13,087,418 | +0.39(+4.60%) |
Mar 28, 2019 | 8.691 | 8.888 | 8.394 | 8.569 | 11,754,156 | -0.04(-0.52%) |
Mar 27, 2019 | 9.026 | 9.108 | 8.416 | 8.614 | 20,411,892 | -0.39(-4.38%) |
Mar 26, 2019 | 9.110 | 9.238 | 8.800 | 9.009 | 17,700,760 | +0.27(+3.04%) |
Mar 25, 2019 | 8.939 | 9.143 | 8.525 | 8.743 | 24,476,970 | -0.35(-3.81%) |
Mar 22, 2019 | 9.787 | 9.848 | 9.065 | 9.090 | 19,033,454 | -0.85(-8.51%) |
Mar 21, 2019 | 9.029 | 10.12 | 9.029 | 9.935 | 21,798,246 | +0.93(+10.37%) |
Mar 20, 2019 | 9.253 | 9.412 | 8.832 | 9.002 | 13,465,448 | -0.26(-2.85%) |
Mar 19, 2019 | 9.152 | 9.345 | 9.108 | 9.266 | 14,001,251 | +0.36(+4.05%) |
Mar 18, 2019 | 9.020 | 9.158 | 8.745 | 8.905 | 10,533,259 | -0.06(-0.65%) |
Mar 15, 2019 | 8.553 | 9.158 | 8.509 | 8.964 | 23,477,476 | +0.71(+8.62%) |
Mar 14, 2019 | 8.402 | 8.515 | 8.238 | 8.253 | 6,777,924 | -0.14(-1.70%) |
Mar 13, 2019 | 8.426 | 8.590 | 8.359 | 8.396 | 8,533,762 | +0.10(+1.22%) |
Mar 12, 2019 | 8.253 | 8.424 | 8.056 | 8.294 | 10,627,458 | +0.10(+1.17%) |
Mar 11, 2019 | 7.795 | 8.307 | 7.754 | 8.199 | 13,135,012 | +0.55(+7.13%) |
Mar 08, 2019 | 7.263 | 7.672 | 7.201 | 7.653 | 13,024,596 | -0.01(-0.16%) |
Mar 07, 2019 | 7.806 | 7.846 | 7.525 | 7.665 | 15,981,393 | -0.27(-3.40%) |
Mar 06, 2019 | 8.318 | 8.349 | 7.924 | 7.935 | 15,251,013 | -0.41(-4.89%) |
Mar 05, 2019 | 8.442 | 8.500 | 8.244 | 8.343 | 8,173,399 | -0.12(-1.43%) |
Mar 04, 2019 | 8.650 | 8.711 | 8.147 | 8.464 | 15,133,080 | +0.00(+0.05%) |
Mar 01, 2019 | 8.492 | 8.570 | 8.197 | 8.460 | 10,617,359 | +0.22(+2.61%) |
Feb 28, 2019 | 8.123 | 8.311 | 8.041 | 8.245 | 7,632,477 | +0.02(+0.25%) |
Feb 27, 2019 | 8.406 | 8.406 | 7.953 | 8.225 | 15,395,878 | -0.30(-3.53%) |
Feb 26, 2019 | 8.616 | 8.733 | 8.454 | 8.526 | 8,526,260 | -0.13(-1.48%) |
Feb 25, 2019 | 8.913 | 8.998 | 8.654 | 8.654 | 12,804,655 | +0.16(+1.90%) |
Feb 22, 2019 | 8.434 | 8.523 | 8.319 | 8.493 | 13,076,860 | +0.26(+3.12%) |
Feb 21, 2019 | 8.443 | 8.483 | 8.157 | 8.236 | 11,762,887 | -0.19(-2.20%) |
Feb 20, 2019 | 8.267 | 8.567 | 8.264 | 8.421 | 9,937,046 | +0.23(+2.75%) |
Feb 19, 2019 | 8.104 | 8.367 | 8.100 | 8.195 | 7,735,838 | -0.05(-0.65%) |
Feb 15, 2019 | 8.326 | 8.370 | 8.094 | 8.249 | 10,352,963 | +0.13(+1.62%) |
Feb 14, 2019 | 7.939 | 8.294 | 7.939 | 8.117 | 11,768,037 | +0.06(+0.78%) |
Feb 13, 2019 | 8.130 | 8.238 | 7.977 | 8.054 | 12,773,265 | +0.07(+0.87%) |
Feb 12, 2019 | 7.793 | 8.036 | 7.745 | 7.985 | 13,380,485 | +0.47(+6.31%) |
Feb 11, 2019 | 7.520 | 7.561 | 7.309 | 7.511 | 8,324,642 | +0.11(+1.43%) |
Feb 08, 2019 | 7.097 | 7.440 | 7.011 | 7.405 | 10,972,449 | -0.03(-0.41%) |
Feb 07, 2019 | 7.676 | 7.775 | 7.243 | 7.436 | 19,151,598 | -0.53(-6.68%) |
Feb 06, 2019 | 7.644 | 8.135 | 7.637 | 7.968 | 18,367,984 | +0.59(+8.04%) |
Feb 05, 2019 | 7.286 | 7.471 | 7.230 | 7.375 | 9,366,718 | +0.10(+1.40%) |
Feb 04, 2019 | 7.182 | 7.275 | 6.993 | 7.274 | 4,561,683 | +0.11(+1.51%) |