Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.02 | 10.21 | 9.838 | 9.897 | 136,264 | -0.13(-1.33%) |
Apr 29, 2019 | 10.05 | 10.15 | 9.989 | 10.03 | 123,507 | -0.03(-0.25%) |
Apr 26, 2019 | 9.813 | 10.10 | 9.780 | 10.06 | 81,353 | +0.12(+1.18%) |
Apr 25, 2019 | 10.27 | 10.27 | 9.738 | 9.938 | 238,159 | -0.24(-2.38%) |
Apr 24, 2019 | 10.21 | 10.30 | 10.06 | 10.18 | 91,349 | -0.08(-0.81%) |
Apr 23, 2019 | 10.46 | 10.46 | 10.18 | 10.26 | 327,285 | -0.14(-1.37%) |
Apr 22, 2019 | 10.20 | 10.51 | 10.15 | 10.41 | 61,263 | +0.10(+0.97%) |
Apr 18, 2019 | 10.62 | 10.62 | 10.26 | 10.31 | 171,560 | -0.23(-2.14%) |
Apr 17, 2019 | 10.54 | 10.66 | 10.47 | 10.53 | 51,390 | +0.03(+0.24%) |
Apr 16, 2019 | 10.44 | 10.54 | 10.37 | 10.51 | 105,704 | +0.05(+0.48%) |
Apr 15, 2019 | 10.58 | 10.61 | 10.38 | 10.46 | 60,426 | -0.04(-0.40%) |
Apr 12, 2019 | 10.42 | 10.59 | 10.41 | 10.50 | 123,585 | +0.05(+0.48%) |
Apr 11, 2019 | 10.52 | 10.52 | 10.33 | 10.45 | 64,274 | -0.07(-0.64%) |
Apr 10, 2019 | 10.49 | 10.70 | 10.46 | 10.52 | 191,417 | +0.02(+0.16%) |
Apr 09, 2019 | 10.54 | 10.55 | 10.30 | 10.50 | 75,732 | -0.03(-0.32%) |
Apr 08, 2019 | 10.56 | 10.62 | 10.43 | 10.53 | 62,341 | +0.07(+0.64%) |
Apr 05, 2019 | 10.49 | 10.57 | 10.42 | 10.46 | 59,579 | -0.03(-0.24%) |
Apr 04, 2019 | 10.41 | 10.51 | 10.36 | 10.49 | 81,134 | +0.06(+0.56%) |
Apr 03, 2019 | 10.39 | 10.67 | 10.37 | 10.43 | 88,519 | +0.04(+0.40%) |
Apr 02, 2019 | 10.49 | 10.49 | 10.33 | 10.39 | 95,201 | -0.03(-0.24%) |
Apr 01, 2019 | 10.52 | 10.62 | 10.37 | 10.41 | 89,036 | +0.01(+0.08%) |
Mar 29, 2019 | 10.41 | 10.52 | 10.20 | 10.41 | 63,527 | +0.11(+1.05%) |
Mar 28, 2019 | 10.35 | 10.39 | 10.24 | 10.30 | 67,692 | -0.04(-0.40%) |
Mar 27, 2019 | 10.21 | 10.44 | 10.21 | 10.34 | 68,411 | +0.02(+0.16%) |
Mar 26, 2019 | 10.24 | 10.37 | 10.12 | 10.32 | 64,021 | +0.14(+1.40%) |
Mar 25, 2019 | 10.32 | 10.42 | 10.12 | 10.18 | 76,420 | -0.18(-1.77%) |
Mar 22, 2019 | 10.23 | 10.46 | 10.23 | 10.36 | 132,319 | -0.03(-0.32%) |
Mar 21, 2019 | 10.40 | 10.63 | 10.31 | 10.40 | 132,459 | +0.00(+0.00%) |
Mar 20, 2019 | 10.06 | 10.62 | 10.06 | 10.40 | 73,005 | +0.28(+2.81%) |
Mar 19, 2019 | 9.922 | 10.28 | 9.922 | 10.11 | 89,152 | +0.18(+1.77%) |
Mar 18, 2019 | 9.512 | 9.972 | 9.420 | 9.938 | 113,824 | +0.43(+4.48%) |
Mar 15, 2019 | 9.445 | 9.529 | 9.395 | 9.512 | 909,244 | +0.17(+1.79%) |
Mar 14, 2019 | 9.278 | 9.537 | 9.106 | 9.345 | 84,149 | +0.05(+0.54%) |
Mar 13, 2019 | 9.203 | 9.612 | 9.027 | 9.295 | 183,962 | +0.13(+1.42%) |
Mar 12, 2019 | 9.029 | 9.386 | 8.997 | 9.165 | 163,845 | +0.22(+2.50%) |
Mar 11, 2019 | 8.973 | 9.149 | 8.782 | 8.941 | 171,748 | +0.05(+0.54%) |
Mar 08, 2019 | 8.965 | 9.013 | 8.702 | 8.894 | 295,124 | -0.14(-1.59%) |
Mar 07, 2019 | 9.141 | 9.181 | 8.941 | 9.037 | 174,313 | -0.03(-0.35%) |
Mar 06, 2019 | 9.085 | 9.149 | 8.941 | 9.069 | 96,984 | +0.01(+0.09%) |
Mar 05, 2019 | 9.029 | 9.404 | 9.025 | 9.061 | 137,407 | -0.03(-0.35%) |
Mar 04, 2019 | 8.846 | 9.165 | 8.774 | 9.093 | 326,425 | +0.35(+4.01%) |
Mar 01, 2019 | 8.598 | 8.774 | 8.439 | 8.742 | 144,929 | +0.14(+1.67%) |
Feb 28, 2019 | 8.471 | 8.598 | 8.431 | 8.598 | 93,791 | +0.10(+1.13%) |
Feb 27, 2019 | 8.614 | 8.670 | 8.495 | 8.503 | 162,195 | -0.12(-1.39%) |
Feb 26, 2019 | 8.463 | 8.622 | 8.407 | 8.622 | 204,204 | +0.09(+1.03%) |
Feb 25, 2019 | 8.335 | 8.774 | 8.248 | 8.535 | 148,092 | +0.23(+2.79%) |
Feb 22, 2019 | 8.447 | 8.463 | 8.263 | 8.303 | 117,222 | -0.10(-1.23%) |
Feb 21, 2019 | 8.216 | 8.535 | 8.176 | 8.407 | 136,550 | +0.13(+1.54%) |
Feb 20, 2019 | 7.873 | 8.383 | 7.873 | 8.279 | 188,960 | +0.34(+4.32%) |
Feb 19, 2019 | 7.649 | 7.968 | 7.390 | 7.936 | 338,006 | +0.41(+5.40%) |
Feb 15, 2019 | 7.203 | 7.665 | 7.115 | 7.530 | 174,767 | +0.26(+3.51%) |
Feb 14, 2019 | 7.274 | 7.314 | 7.099 | 7.274 | 117,677 | -0.04(-0.55%) |
Feb 13, 2019 | 7.442 | 7.522 | 7.298 | 7.314 | 88,246 | -0.13(-1.71%) |
Feb 12, 2019 | 7.450 | 7.585 | 7.394 | 7.442 | 76,395 | +0.00(+0.00%) |
Feb 11, 2019 | 7.362 | 7.593 | 7.266 | 7.442 | 99,136 | +0.10(+1.41%) |
Feb 08, 2019 | 7.434 | 7.506 | 7.171 | 7.338 | 158,093 | -0.11(-1.50%) |
Feb 07, 2019 | 7.442 | 7.542 | 7.322 | 7.450 | 123,578 | -0.05(-0.64%) |
Feb 06, 2019 | 7.298 | 7.849 | 7.274 | 7.498 | 397,393 | +0.19(+2.62%) |
Feb 05, 2019 | 7.035 | 7.386 | 6.999 | 7.306 | 644,311 | +0.27(+3.85%) |
Feb 04, 2019 | 6.899 | 7.139 | 6.844 | 7.035 | 209,948 | +0.08(+1.15%) |