Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.223 | 9.233 | 8.681 | 8.758 | 14,943,544 | -0.34(-3.73%) |
Apr 29, 2019 | 8.913 | 9.243 | 8.855 | 9.098 | 7,295,064 | +0.15(+1.62%) |
Apr 26, 2019 | 9.078 | 9.311 | 8.894 | 8.952 | 9,766,276 | -0.16(-1.81%) |
Apr 25, 2019 | 9.320 | 9.383 | 8.933 | 9.117 | 11,438,277 | -0.34(-3.59%) |
Apr 24, 2019 | 9.475 | 9.703 | 9.379 | 9.456 | 8,917,563 | +0.08(+0.83%) |
Apr 23, 2019 | 9.698 | 10.16 | 9.330 | 9.379 | 17,769,884 | -0.15(-1.53%) |
Apr 22, 2019 | 9.543 | 9.630 | 9.272 | 9.524 | 13,285,205 | +0.08(+0.82%) |
Apr 18, 2019 | 9.834 | 9.882 | 9.379 | 9.446 | 12,588,475 | -0.39(-3.94%) |
Apr 17, 2019 | 10.10 | 10.19 | 9.727 | 9.834 | 7,347,551 | -0.20(-2.03%) |
Apr 16, 2019 | 9.892 | 10.12 | 9.601 | 10.04 | 8,915,260 | +0.19(+1.97%) |
Apr 15, 2019 | 9.921 | 10.09 | 9.655 | 9.844 | 8,898,319 | -0.16(-1.55%) |
Apr 12, 2019 | 10.39 | 10.44 | 9.936 | 9.999 | 8,768,810 | -0.02(-0.19%) |
Apr 11, 2019 | 10.12 | 10.21 | 9.873 | 10.02 | 5,712,578 | -0.20(-1.99%) |
Apr 10, 2019 | 10.30 | 10.48 | 10.17 | 10.22 | 5,843,036 | -0.04(-0.38%) |
Apr 09, 2019 | 10.59 | 10.62 | 10.21 | 10.26 | 6,152,690 | -0.31(-2.93%) |
Apr 08, 2019 | 10.59 | 10.76 | 10.46 | 10.57 | 5,643,302 | +0.09(+0.83%) |
Apr 05, 2019 | 10.22 | 10.53 | 10.22 | 10.48 | 4,980,315 | +0.26(+2.56%) |
Apr 04, 2019 | 9.950 | 10.22 | 9.815 | 10.22 | 7,412,440 | +0.30(+3.03%) |
Apr 03, 2019 | 10.57 | 10.59 | 9.863 | 9.921 | 9,710,061 | -0.62(-5.88%) |
Apr 02, 2019 | 10.80 | 10.83 | 10.50 | 10.54 | 4,239,559 | -0.25(-2.33%) |
Apr 01, 2019 | 11.02 | 11.06 | 10.72 | 10.79 | 4,990,432 | -0.10(-0.89%) |
Mar 29, 2019 | 10.97 | 11.03 | 10.78 | 10.89 | 5,353,023 | +0.03(+0.27%) |
Mar 28, 2019 | 10.42 | 10.92 | 10.24 | 10.86 | 5,897,969 | +0.43(+4.09%) |
Mar 27, 2019 | 10.66 | 10.71 | 10.34 | 10.43 | 5,103,556 | -0.28(-2.62%) |
Mar 26, 2019 | 10.77 | 10.94 | 10.52 | 10.72 | 6,079,220 | +0.09(+0.82%) |
Mar 25, 2019 | 10.47 | 10.74 | 10.25 | 10.63 | 5,387,015 | +0.10(+0.92%) |
Mar 22, 2019 | 10.92 | 10.94 | 10.37 | 10.53 | 5,064,125 | -0.58(-5.23%) |
Mar 21, 2019 | 10.98 | 11.18 | 10.92 | 11.11 | 5,807,477 | +0.16(+1.42%) |
Mar 20, 2019 | 10.37 | 11.11 | 10.33 | 10.96 | 6,250,862 | +0.53(+5.11%) |
Mar 19, 2019 | 10.73 | 10.75 | 10.37 | 10.42 | 4,529,530 | -0.12(-1.10%) |
Mar 18, 2019 | 10.23 | 10.56 | 10.22 | 10.54 | 4,457,318 | +0.35(+3.42%) |
Mar 15, 2019 | 10.40 | 10.49 | 10.10 | 10.19 | 10,823,917 | -0.36(-3.40%) |
Mar 14, 2019 | 10.44 | 10.62 | 10.44 | 10.55 | 5,602,469 | +0.10(+0.93%) |
Mar 13, 2019 | 10.16 | 10.50 | 10.13 | 10.45 | 8,003,948 | +0.41(+4.04%) |
Mar 12, 2019 | 9.603 | 10.08 | 9.579 | 10.05 | 6,195,466 | +0.52(+5.48%) |
Mar 11, 2019 | 9.506 | 9.632 | 9.380 | 9.526 | 5,805,807 | +0.06(+0.61%) |
Mar 08, 2019 | 9.835 | 9.864 | 9.458 | 9.468 | 6,354,919 | -0.47(-4.77%) |
Mar 07, 2019 | 10.30 | 10.30 | 9.912 | 9.941 | 6,020,184 | -0.31(-3.02%) |
Mar 06, 2019 | 10.50 | 10.54 | 10.20 | 10.25 | 5,441,734 | -0.34(-3.20%) |
Mar 05, 2019 | 10.77 | 10.77 | 10.48 | 10.59 | 7,265,155 | -0.17(-1.62%) |
Mar 04, 2019 | 10.54 | 10.93 | 10.52 | 10.76 | 9,025,304 | +0.18(+1.74%) |
Mar 01, 2019 | 10.43 | 10.71 | 10.35 | 10.58 | 10,355,490 | +0.23(+2.24%) |
Feb 28, 2019 | 10.05 | 10.38 | 9.787 | 10.35 | 13,124,060 | +0.33(+3.28%) |
Feb 27, 2019 | 10.25 | 10.68 | 9.990 | 10.02 | 9,984,484 | -0.23(-2.26%) |
Feb 26, 2019 | 10.84 | 11.27 | 10.01 | 10.25 | 15,390,345 | -0.40(-3.72%) |
Feb 25, 2019 | 10.21 | 10.78 | 10.15 | 10.65 | 9,567,380 | +0.39(+3.77%) |
Feb 22, 2019 | 10.52 | 10.61 | 10.22 | 10.26 | 5,323,754 | -0.21(-2.03%) |
Feb 21, 2019 | 10.69 | 10.72 | 10.41 | 10.47 | 5,307,476 | -0.24(-2.26%) |
Feb 20, 2019 | 10.56 | 10.90 | 10.52 | 10.71 | 7,077,007 | +0.18(+1.74%) |
Feb 19, 2019 | 10.50 | 10.69 | 10.41 | 10.53 | 4,779,438 | +0.02(+0.18%) |
Feb 15, 2019 | 10.16 | 10.53 | 10.13 | 10.51 | 6,240,448 | +0.47(+4.72%) |
Feb 14, 2019 | 10.01 | 10.18 | 9.932 | 10.04 | 4,910,665 | -0.01(-0.10%) |
Feb 13, 2019 | 10.05 | 10.32 | 10.03 | 10.05 | 5,753,664 | -0.02(-0.19%) |
Feb 12, 2019 | 10.19 | 10.46 | 10.01 | 10.07 | 9,591,163 | +0.06(+0.58%) |
Feb 11, 2019 | 9.206 | 10.08 | 9.158 | 10.01 | 13,690,460 | +0.88(+9.64%) |
Feb 08, 2019 | 9.264 | 9.366 | 8.926 | 9.129 | 15,434,379 | -0.21(-2.28%) |
Feb 07, 2019 | 9.729 | 9.767 | 9.235 | 9.342 | 10,683,804 | -0.46(-4.73%) |
Feb 06, 2019 | 10.35 | 10.35 | 9.767 | 9.806 | 10,983,102 | -0.56(-5.41%) |
Feb 05, 2019 | 10.50 | 10.60 | 10.37 | 10.37 | 5,148,393 | -0.16(-1.56%) |
Feb 04, 2019 | 10.51 | 10.70 | 10.28 | 10.53 | 4,774,270 | -0.06(-0.55%) |