Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.74 | 10.80 | 10.23 | 10.53 | 2,731,891 | -0.03(-0.28%) |
Apr 29, 2019 | 10.72 | 10.76 | 10.49 | 10.56 | 1,552,642 | -0.14(-1.31%) |
Apr 26, 2019 | 10.59 | 10.85 | 10.47 | 10.70 | 2,922,000 | -0.01(-0.09%) |
Apr 25, 2019 | 10.77 | 10.90 | 10.48 | 10.71 | 2,278,833 | -0.02(-0.19%) |
Apr 24, 2019 | 10.57 | 10.94 | 10.48 | 10.73 | 2,928,575 | -0.13(-1.20%) |
Apr 23, 2019 | 10.73 | 10.87 | 10.51 | 10.86 | 2,833,597 | +0.06(+0.56%) |
Apr 22, 2019 | 10.40 | 10.95 | 10.32 | 10.80 | 3,570,186 | +0.49(+4.75%) |
Apr 18, 2019 | 10.33 | 10.49 | 10.22 | 10.31 | 2,413,300 | +0.05(+0.49%) |
Apr 17, 2019 | 10.12 | 10.48 | 10.04 | 10.26 | 3,069,125 | +0.21(+2.09%) |
Apr 16, 2019 | 10.04 | 10.14 | 9.860 | 10.05 | 2,666,594 | +0.02(+0.20%) |
Apr 15, 2019 | 9.580 | 10.04 | 9.550 | 10.03 | 3,697,110 | +0.40(+4.15%) |
Apr 12, 2019 | 9.600 | 9.970 | 9.380 | 9.630 | 4,542,200 | +0.62(+6.88%) |
Apr 11, 2019 | 9.390 | 9.450 | 8.840 | 9.010 | 5,114,089 | -0.43(-4.56%) |
Apr 10, 2019 | 9.250 | 9.570 | 9.170 | 9.440 | 2,497,550 | +0.23(+2.50%) |
Apr 09, 2019 | 9.490 | 9.560 | 9.090 | 9.210 | 3,214,613 | -0.35(-3.66%) |
Apr 08, 2019 | 9.200 | 9.830 | 9.200 | 9.560 | 4,720,707 | +0.42(+4.60%) |
Apr 05, 2019 | 8.730 | 9.200 | 8.700 | 9.140 | 3,357,900 | +0.46(+5.30%) |
Apr 04, 2019 | 8.420 | 8.770 | 8.395 | 8.680 | 2,865,626 | +0.24(+2.84%) |
Apr 03, 2019 | 8.940 | 8.970 | 8.390 | 8.440 | 6,234,576 | -0.41(-4.63%) |
Apr 02, 2019 | 8.840 | 8.920 | 8.635 | 8.850 | 3,061,194 | +0.01(+0.11%) |
Apr 01, 2019 | 8.910 | 8.940 | 8.605 | 8.840 | 3,127,518 | +0.05(+0.57%) |
Mar 29, 2019 | 9.140 | 9.200 | 8.650 | 8.790 | 3,136,500 | -0.21(-2.33%) |
Mar 28, 2019 | 8.850 | 9.070 | 8.835 | 9.000 | 2,528,049 | +0.01(+0.11%) |
Mar 27, 2019 | 8.890 | 9.020 | 8.810 | 8.990 | 3,955,247 | +0.07(+0.78%) |
Mar 26, 2019 | 8.850 | 9.210 | 8.770 | 8.920 | 2,889,547 | +0.14(+1.59%) |
Mar 25, 2019 | 8.710 | 8.840 | 8.450 | 8.780 | 2,767,985 | +0.07(+0.80%) |
Mar 22, 2019 | 9.160 | 9.180 | 8.700 | 8.710 | 3,708,500 | -0.55(-5.94%) |
Mar 21, 2019 | 9.080 | 9.300 | 9.020 | 9.260 | 2,583,316 | +0.16(+1.76%) |
Mar 20, 2019 | 8.970 | 9.260 | 8.900 | 9.100 | 2,857,992 | +0.07(+0.78%) |
Mar 19, 2019 | 9.400 | 9.470 | 8.960 | 9.030 | 2,534,980 | -0.24(-2.59%) |
Mar 18, 2019 | 9.200 | 9.390 | 9.060 | 9.270 | 2,779,055 | +0.09(+0.98%) |
Mar 15, 2019 | 8.920 | 9.325 | 8.860 | 9.180 | 7,201,000 | +0.25(+2.80%) |
Mar 14, 2019 | 9.030 | 9.210 | 8.900 | 8.930 | 3,798,755 | -0.15(-1.65%) |
Mar 13, 2019 | 9.190 | 9.390 | 9.000 | 9.080 | 3,311,214 | +0.02(+0.22%) |
Mar 12, 2019 | 8.710 | 9.070 | 8.640 | 9.060 | 3,984,755 | +0.36(+4.14%) |
Mar 11, 2019 | 8.700 | 8.880 | 8.360 | 8.700 | 4,734,018 | +0.02(+0.23%) |
Mar 08, 2019 | 8.500 | 8.710 | 8.280 | 8.680 | 4,794,300 | -0.01(-0.12%) |
Mar 07, 2019 | 8.710 | 8.800 | 8.410 | 8.690 | 6,953,941 | -0.01(-0.11%) |
Mar 06, 2019 | 9.050 | 9.130 | 8.700 | 8.700 | 2,984,899 | -0.41(-4.50%) |
Mar 05, 2019 | 9.310 | 9.420 | 9.040 | 9.110 | 3,583,376 | -0.19(-2.04%) |
Mar 04, 2019 | 9.330 | 9.480 | 9.000 | 9.300 | 4,620,034 | +0.03(+0.32%) |
Mar 01, 2019 | 9.140 | 9.300 | 9.040 | 9.270 | 6,659,700 | +0.20(+2.21%) |
Feb 28, 2019 | 9.690 | 9.750 | 9.060 | 9.070 | 8,369,171 | -0.59(-6.11%) |
Feb 27, 2019 | 10.05 | 10.15 | 9.550 | 9.660 | 8,508,372 | -0.18(-1.83%) |
Feb 26, 2019 | 10.75 | 11.10 | 9.760 | 9.840 | 16,462,722 | -2.87(-22.58%) |
Feb 25, 2019 | 12.49 | 12.82 | 12.36 | 12.71 | 3,759,593 | +0.16(+1.27%) |
Feb 22, 2019 | 12.48 | 12.70 | 12.41 | 12.55 | 2,348,600 | +0.20(+1.62%) |
Feb 21, 2019 | 13.02 | 13.08 | 12.24 | 12.35 | 2,481,046 | -0.75(-5.73%) |
Feb 20, 2019 | 12.82 | 13.15 | 12.76 | 13.10 | 1,588,376 | +0.20(+1.55%) |
Feb 19, 2019 | 12.96 | 13.21 | 12.85 | 12.90 | 1,535,419 | -0.08(-0.62%) |
Feb 15, 2019 | 12.69 | 13.02 | 12.62 | 12.98 | 2,577,600 | +0.43(+3.43%) |
Feb 14, 2019 | 12.24 | 12.78 | 12.20 | 12.55 | 2,604,620 | +0.25(+2.03%) |
Feb 13, 2019 | 12.41 | 12.73 | 12.13 | 12.30 | 2,827,562 | -0.03(-0.24%) |
Feb 12, 2019 | 12.53 | 12.80 | 12.27 | 12.33 | 2,977,445 | +0.00(+0.00%) |
Feb 11, 2019 | 12.16 | 12.41 | 11.97 | 12.33 | 3,666,496 | +0.07(+0.57%) |
Feb 08, 2019 | 12.47 | 12.54 | 11.98 | 12.26 | 2,595,700 | -0.20(-1.61%) |
Feb 07, 2019 | 12.71 | 12.78 | 12.15 | 12.46 | 3,308,588 | -0.40(-3.11%) |
Feb 06, 2019 | 12.80 | 13.17 | 12.66 | 12.86 | 1,917,429 | -0.04(-0.31%) |
Feb 05, 2019 | 13.37 | 13.43 | 12.88 | 12.90 | 2,031,339 | -0.43(-3.23%) |
Feb 04, 2019 | 13.18 | 13.36 | 12.95 | 13.33 | 1,548,717 | +0.01(+0.08%) |