Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.27 | 11.34 | 11.21 | 11.34 | 7,948 | +0.16(+1.48%) |
Apr 29, 2019 | 11.07 | 11.31 | 11.07 | 11.18 | 21,471 | +0.15(+1.31%) |
Apr 26, 2019 | 10.95 | 11.03 | 10.95 | 11.03 | 3,100 | +0.15(+1.38%) |
Apr 25, 2019 | 10.95 | 10.95 | 10.88 | 10.88 | 3,746 | -0.07(-0.64%) |
Apr 24, 2019 | 10.86 | 10.96 | 10.86 | 10.95 | 10,524 | +0.27(+2.53%) |
Apr 23, 2019 | 10.59 | 10.68 | 10.59 | 10.68 | 2,794 | +0.33(+3.19%) |
Apr 22, 2019 | 10.69 | 10.69 | 10.35 | 10.35 | 1,085 | -0.06(-0.58%) |
Apr 18, 2019 | 10.64 | 10.67 | 10.41 | 10.41 | 2,900 | -0.29(-2.71%) |
Apr 17, 2019 | 10.71 | 10.71 | 10.70 | 10.70 | 2,627 | +0.05(+0.47%) |
Apr 16, 2019 | 10.56 | 10.70 | 10.56 | 10.65 | 9,212 | +0.27(+2.60%) |
Apr 15, 2019 | 10.23 | 10.38 | 10.23 | 10.38 | 17,913 | +0.44(+4.43%) |
Apr 12, 2019 | 9.850 | 9.980 | 9.850 | 9.940 | 23,600 | +0.15(+1.53%) |
Apr 11, 2019 | 9.850 | 9.960 | 9.790 | 9.790 | 3,075 | -0.13(-1.31%) |
Apr 10, 2019 | 10.00 | 10.00 | 9.920 | 9.920 | 3,260 | -0.01(-0.05%) |
Apr 09, 2019 | 9.895 | 9.960 | 9.895 | 9.925 | 48,454 | +0.10(+0.97%) |
Apr 08, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.00(+0.00%) |
Apr 05, 2019 | 9.775 | 9.900 | 9.775 | 9.830 | 8,000 | -0.15(-1.50%) |
Apr 04, 2019 | 9.975 | 9.980 | 9.955 | 9.980 | 4,831 | +0.03(+0.30%) |
Apr 03, 2019 | 10.00 | 10.00 | 9.900 | 9.950 | 7,151 | +0.07(+0.71%) |
Apr 02, 2019 | 9.933 | 9.933 | 9.880 | 9.880 | 700 | +0.02(+0.20%) |
Apr 01, 2019 | 9.760 | 9.860 | 9.640 | 9.860 | 3,166 | +0.18(+1.91%) |
Mar 29, 2019 | 9.800 | 9.800 | 9.650 | 9.675 | 1,700 | -0.10(-1.07%) |
Mar 28, 2019 | 9.685 | 9.780 | 9.650 | 9.780 | 2,096 | +0.25(+2.68%) |
Mar 27, 2019 | 9.525 | 9.525 | 9.525 | 9.525 | 2,500 | -0.05(-0.57%) |
Mar 26, 2019 | 9.680 | 9.680 | 9.580 | 9.580 | 5,337 | +0.18(+1.91%) |
Mar 25, 2019 | 9.200 | 9.530 | 9.200 | 9.400 | 4,276 | -0.05(-0.53%) |
Mar 22, 2019 | 9.500 | 9.500 | 9.390 | 9.450 | 2,300 | -0.02(-0.21%) |
Mar 21, 2019 | 9.500 | 9.500 | 9.390 | 9.470 | 9,565 | -0.12(-1.20%) |
Mar 20, 2019 | 9.350 | 9.585 | 9.240 | 9.585 | 2,010 | +0.24(+2.51%) |
Mar 19, 2019 | 9.420 | 9.420 | 9.330 | 9.350 | 9,749 | -0.13(-1.37%) |
Mar 18, 2019 | 9.640 | 9.640 | 9.475 | 9.480 | 12,576 | -0.12(-1.30%) |
Mar 15, 2019 | 9.635 | 9.670 | 9.520 | 9.605 | 4,000 | -0.03(-0.26%) |
Mar 14, 2019 | 9.810 | 9.810 | 9.630 | 9.630 | 3,065 | -0.16(-1.63%) |
Mar 13, 2019 | 9.800 | 9.800 | 9.620 | 9.790 | 14,500 | -0.04(-0.41%) |
Mar 12, 2019 | 9.825 | 9.830 | 9.700 | 9.830 | 7,941 | -0.04(-0.35%) |
Mar 11, 2019 | 9.910 | 9.910 | 9.760 | 9.865 | 12,091 | -0.03(-0.25%) |
Mar 08, 2019 | 9.760 | 9.890 | 9.760 | 9.890 | 5,600 | +0.16(+1.59%) |
Mar 07, 2019 | 9.656 | 9.760 | 9.630 | 9.735 | 9,020 | -0.21(-2.06%) |
Mar 06, 2019 | 10.09 | 10.09 | 9.940 | 9.940 | 3,993 | -0.18(-1.73%) |
Mar 05, 2019 | 10.06 | 10.12 | 10.06 | 10.12 | 4,103 | +0.20(+2.02%) |
Mar 04, 2019 | 9.850 | 10.11 | 9.850 | 9.915 | 1,667 | +0.07(+0.76%) |
Mar 01, 2019 | 9.770 | 9.840 | 9.770 | 9.840 | 1,800 | +0.07(+0.77%) |
Feb 28, 2019 | 9.865 | 10.00 | 9.735 | 9.765 | 2,921 | -0.21(-2.15%) |
Feb 27, 2019 | 10.10 | 10.13 | 9.980 | 9.980 | 4,102 | -0.17(-1.72%) |
Feb 26, 2019 | 10.10 | 10.15 | 10.10 | 10.15 | 4,145 | +0.10(+1.04%) |
Feb 25, 2019 | 9.975 | 10.05 | 9.950 | 10.05 | 4,685 | +0.10(+1.01%) |
Feb 22, 2019 | 10.00 | 10.05 | 9.900 | 9.950 | 35,300 | -0.04(-0.40%) |
Feb 21, 2019 | 9.890 | 10.00 | 9.890 | 9.990 | 25,896 | +0.19(+1.94%) |
Feb 20, 2019 | 9.725 | 9.880 | 9.700 | 9.800 | 15,881 | +0.40(+4.26%) |
Feb 19, 2019 | 8.980 | 9.400 | 8.735 | 9.400 | 21,908 | +0.60(+6.82%) |
Feb 15, 2019 | 9.030 | 9.030 | 8.650 | 8.800 | 28,700 | -0.31(-3.40%) |
Feb 14, 2019 | 9.200 | 9.200 | 9.110 | 9.110 | 93,797 | -0.19(-2.04%) |
Feb 13, 2019 | 9.150 | 9.370 | 9.150 | 9.300 | 4,450 | +0.23(+2.54%) |
Feb 12, 2019 | 9.050 | 9.150 | 9.050 | 9.070 | 8,544 | -0.03(-0.33%) |
Feb 11, 2019 | 8.900 | 9.145 | 8.900 | 9.100 | 6,553 | +0.27(+3.06%) |
Feb 08, 2019 | 8.880 | 8.880 | 8.790 | 8.830 | 9,700 | -0.05(-0.55%) |
Feb 07, 2019 | 8.800 | 8.880 | 8.800 | 8.879 | 965 | +0.03(+0.38%) |
Feb 06, 2019 | 8.880 | 8.880 | 8.775 | 8.845 | 2,016 | -0.01(-0.17%) |
Feb 05, 2019 | 8.800 | 8.880 | 8.800 | 8.860 | 8,250 | +0.11(+1.26%) |
Feb 04, 2019 | 8.787 | 8.787 | 8.715 | 8.750 | 24,061 | -0.09(-1.02%) |