Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.500 | 9.840 | 9.115 | 9.390 | 99,874 | -0.12(-1.26%) |
Apr 29, 2019 | 9.170 | 9.680 | 9.090 | 9.510 | 147,140 | +0.38(+4.16%) |
Apr 26, 2019 | 8.920 | 9.130 | 8.715 | 9.130 | 27,700 | +0.22(+2.47%) |
Apr 25, 2019 | 9.550 | 9.580 | 8.700 | 8.910 | 47,504 | -0.61(-6.41%) |
Apr 24, 2019 | 10.41 | 10.41 | 9.520 | 9.520 | 47,379 | -1.01(-9.59%) |
Apr 23, 2019 | 10.40 | 10.67 | 10.36 | 10.53 | 45,271 | +0.05(+0.48%) |
Apr 22, 2019 | 10.11 | 10.54 | 10.00 | 10.48 | 62,884 | +0.29(+2.85%) |
Apr 18, 2019 | 10.11 | 10.25 | 10.00 | 10.19 | 23,400 | +0.01(+0.10%) |
Apr 17, 2019 | 10.44 | 10.44 | 10.15 | 10.18 | 13,591 | -0.14(-1.36%) |
Apr 16, 2019 | 10.47 | 10.78 | 9.960 | 10.32 | 39,373 | +0.35(+3.51%) |
Apr 15, 2019 | 10.35 | 10.48 | 9.850 | 9.970 | 45,663 | -0.37(-3.58%) |
Apr 12, 2019 | 10.71 | 10.77 | 10.05 | 10.34 | 39,700 | +0.01(+0.10%) |
Apr 11, 2019 | 10.36 | 11.28 | 10.25 | 10.33 | 82,308 | +0.12(+1.18%) |
Apr 10, 2019 | 9.630 | 11.06 | 9.437 | 10.21 | 151,120 | +0.58(+6.02%) |
Apr 09, 2019 | 9.760 | 9.760 | 9.510 | 9.630 | 15,868 | -0.19(-1.93%) |
Apr 08, 2019 | 9.870 | 10.02 | 9.750 | 9.820 | 27,832 | +0.03(+0.31%) |
Apr 05, 2019 | 9.540 | 9.870 | 9.270 | 9.790 | 149,100 | +0.33(+3.49%) |
Apr 04, 2019 | 9.430 | 9.595 | 8.872 | 9.460 | 40,569 | -0.06(-0.63%) |
Apr 03, 2019 | 10.01 | 10.02 | 9.250 | 9.520 | 105,152 | -0.37(-3.74%) |
Apr 02, 2019 | 9.810 | 9.910 | 9.550 | 9.890 | 59,313 | +0.13(+1.33%) |
Apr 01, 2019 | 10.02 | 10.16 | 9.650 | 9.760 | 70,380 | -0.01(-0.10%) |
Mar 29, 2019 | 10.02 | 10.17 | 9.550 | 9.770 | 61,700 | -0.11(-1.11%) |
Mar 28, 2019 | 9.450 | 10.41 | 9.450 | 9.880 | 50,679 | +0.44(+4.66%) |
Mar 27, 2019 | 10.25 | 10.25 | 9.310 | 9.440 | 89,016 | -0.88(-8.53%) |
Mar 26, 2019 | 11.02 | 11.10 | 10.28 | 10.32 | 51,942 | -0.48(-4.44%) |
Mar 25, 2019 | 11.20 | 11.20 | 10.33 | 10.80 | 38,800 | -0.35(-3.14%) |
Mar 22, 2019 | 12.49 | 12.51 | 11.12 | 11.15 | 52,100 | -1.45(-11.51%) |
Mar 21, 2019 | 12.16 | 12.96 | 12.16 | 12.60 | 32,849 | -0.01(-0.08%) |
Mar 20, 2019 | 13.12 | 13.88 | 12.15 | 12.61 | 97,302 | -0.51(-3.89%) |
Mar 19, 2019 | 14.20 | 14.20 | 13.00 | 13.12 | 22,421 | -0.81(-5.81%) |
Mar 18, 2019 | 14.13 | 14.20 | 13.89 | 13.93 | 36,778 | -0.27(-1.90%) |
Mar 15, 2019 | 15.06 | 15.06 | 14.02 | 14.20 | 76,500 | -0.86(-5.71%) |
Mar 14, 2019 | 15.10 | 15.26 | 14.32 | 15.06 | 21,347 | -0.04(-0.26%) |
Mar 13, 2019 | 15.15 | 15.95 | 15.10 | 15.10 | 24,297 | +0.07(+0.47%) |
Mar 12, 2019 | 15.08 | 15.25 | 14.72 | 15.03 | 20,531 | -0.03(-0.20%) |
Mar 11, 2019 | 14.89 | 15.06 | 14.66 | 15.06 | 44,063 | +0.65(+4.51%) |
Mar 08, 2019 | 14.09 | 14.66 | 14.09 | 14.41 | 36,100 | +0.37(+2.64%) |
Mar 07, 2019 | 14.76 | 14.86 | 14.02 | 14.04 | 49,358 | -0.56(-3.84%) |
Mar 06, 2019 | 15.33 | 15.55 | 14.46 | 14.60 | 25,695 | -0.77(-5.01%) |
Mar 05, 2019 | 14.25 | 15.83 | 14.04 | 15.37 | 21,462 | -0.09(-0.58%) |
Mar 04, 2019 | 15.66 | 15.96 | 15.26 | 15.46 | 21,581 | -0.25(-1.59%) |
Mar 01, 2019 | 15.60 | 15.78 | 15.40 | 15.71 | 13,800 | +0.23(+1.49%) |
Feb 28, 2019 | 15.65 | 15.74 | 15.41 | 15.48 | 27,307 | -0.27(-1.71%) |
Feb 27, 2019 | 15.26 | 15.79 | 15.06 | 15.75 | 25,824 | +0.70(+4.65%) |
Feb 26, 2019 | 15.08 | 15.40 | 15.00 | 15.05 | 11,197 | -0.13(-0.86%) |
Feb 25, 2019 | 15.10 | 15.40 | 14.90 | 15.18 | 26,312 | +0.09(+0.60%) |
Feb 22, 2019 | 15.31 | 15.36 | 14.97 | 15.09 | 13,500 | +0.10(+0.67%) |
Feb 21, 2019 | 15.26 | 15.42 | 14.80 | 14.99 | 18,050 | -0.47(-3.04%) |
Feb 20, 2019 | 15.84 | 15.84 | 15.45 | 15.46 | 23,660 | -0.47(-2.95%) |
Feb 19, 2019 | 15.14 | 16.15 | 15.01 | 15.93 | 31,826 | +0.99(+6.63%) |
Feb 15, 2019 | 14.65 | 15.04 | 14.25 | 14.94 | 23,000 | +0.43(+2.96%) |
Feb 14, 2019 | 14.64 | 15.17 | 14.51 | 14.51 | 14,023 | -0.14(-0.96%) |
Feb 13, 2019 | 14.66 | 15.18 | 14.59 | 14.65 | 10,564 | +0.03(+0.21%) |
Feb 12, 2019 | 14.66 | 14.75 | 14.47 | 14.62 | 13,448 | +0.36(+2.52%) |
Feb 11, 2019 | 13.82 | 14.32 | 13.64 | 14.26 | 10,638 | +0.45(+3.26%) |
Feb 08, 2019 | 13.58 | 14.30 | 13.10 | 13.81 | 25,500 | +0.24(+1.77%) |
Feb 07, 2019 | 13.92 | 14.51 | 13.52 | 13.57 | 15,782 | -0.45(-3.21%) |
Feb 06, 2019 | 14.05 | 14.40 | 14.01 | 14.02 | 11,603 | -0.02(-0.14%) |
Feb 05, 2019 | 13.84 | 14.17 | 13.76 | 14.04 | 15,297 | +0.24(+1.74%) |
Feb 04, 2019 | 13.50 | 13.83 | 13.50 | 13.80 | 20,974 | +0.31(+2.30%) |