Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.762 | 9.908 | 9.746 | 9.808 | 17,068,996 | +0.05(+0.47%) |
Apr 29, 2019 | 9.993 | 10.01 | 9.738 | 9.762 | 11,739,005 | -0.26(-2.62%) |
Apr 26, 2019 | 9.985 | 10.08 | 9.947 | 10.02 | 8,749,087 | +0.12(+1.25%) |
Apr 25, 2019 | 9.908 | 10.07 | 9.815 | 9.900 | 18,350,040 | +0.01(+0.08%) |
Apr 24, 2019 | 9.854 | 10.02 | 9.727 | 9.893 | 11,363,480 | +0.02(+0.16%) |
Apr 23, 2019 | 9.916 | 9.993 | 9.831 | 9.877 | 13,040,502 | -0.12(-1.23%) |
Apr 22, 2019 | 10.24 | 10.24 | 9.977 | 10.00 | 9,264,628 | -0.19(-1.89%) |
Apr 18, 2019 | 10.18 | 10.39 | 10.11 | 10.19 | 11,457,854 | +0.02(+0.15%) |
Apr 17, 2019 | 10.30 | 10.32 | 10.10 | 10.18 | 16,339,268 | -0.07(-0.68%) |
Apr 16, 2019 | 10.42 | 10.45 | 10.18 | 10.25 | 14,985,401 | -0.26(-2.49%) |
Apr 15, 2019 | 10.28 | 10.55 | 10.26 | 10.51 | 16,117,024 | +0.16(+1.56%) |
Apr 12, 2019 | 10.40 | 10.48 | 10.29 | 10.35 | 15,546,425 | -0.02(-0.22%) |
Apr 11, 2019 | 10.38 | 10.48 | 10.27 | 10.37 | 14,338,013 | -0.11(-1.03%) |
Apr 10, 2019 | 10.67 | 10.76 | 10.44 | 10.48 | 14,154,535 | -0.10(-0.95%) |
Apr 09, 2019 | 10.49 | 10.59 | 10.43 | 10.58 | 12,269,444 | +0.15(+1.48%) |
Apr 08, 2019 | 10.58 | 10.58 | 10.39 | 10.42 | 9,974,455 | +0.02(+0.22%) |
Apr 05, 2019 | 10.44 | 10.46 | 10.33 | 10.40 | 9,148,412 | -0.05(-0.52%) |
Apr 04, 2019 | 10.16 | 10.46 | 10.07 | 10.46 | 12,848,272 | +0.20(+1.96%) |
Apr 03, 2019 | 10.46 | 10.46 | 10.22 | 10.26 | 15,138,900 | -0.12(-1.19%) |
Apr 02, 2019 | 10.34 | 10.46 | 10.32 | 10.38 | 18,698,720 | +0.02(+0.15%) |
Apr 01, 2019 | 10.57 | 10.62 | 10.26 | 10.36 | 21,515,938 | -0.21(-1.97%) |
Mar 29, 2019 | 10.86 | 10.86 | 10.56 | 10.57 | 14,523,147 | -0.13(-1.22%) |
Mar 28, 2019 | 10.76 | 10.87 | 10.59 | 10.70 | 20,644,346 | -0.29(-2.60%) |
Mar 27, 2019 | 11.20 | 11.21 | 10.95 | 10.99 | 16,175,996 | -0.19(-1.72%) |
Mar 26, 2019 | 10.86 | 11.20 | 10.81 | 11.18 | 27,327,904 | +0.18(+1.61%) |
Mar 25, 2019 | 10.60 | 11.03 | 10.56 | 11.00 | 37,358,472 | +0.46(+4.39%) |
Mar 22, 2019 | 10.19 | 10.56 | 10.16 | 10.54 | 28,947,598 | +0.30(+2.94%) |
Mar 21, 2019 | 10.12 | 10.26 | 10.02 | 10.24 | 22,087,310 | +0.13(+1.30%) |
Mar 20, 2019 | 9.862 | 10.19 | 9.746 | 10.11 | 20,510,168 | +0.21(+2.10%) |
Mar 19, 2019 | 10.07 | 10.09 | 9.869 | 9.900 | 12,783,481 | -0.08(-0.85%) |
Mar 18, 2019 | 10.02 | 10.19 | 9.947 | 9.985 | 14,713,907 | -0.04(-0.38%) |
Mar 15, 2019 | 10.20 | 10.22 | 10.00 | 10.02 | 33,668,552 | -0.08(-0.84%) |
Mar 14, 2019 | 10.06 | 10.13 | 9.962 | 10.11 | 13,500,767 | -0.19(-1.80%) |
Mar 13, 2019 | 10.31 | 10.33 | 10.18 | 10.29 | 17,688,546 | +0.09(+0.91%) |
Mar 12, 2019 | 10.15 | 10.22 | 10.08 | 10.20 | 17,570,004 | +0.04(+0.38%) |
Mar 11, 2019 | 10.22 | 10.40 | 10.03 | 10.16 | 33,344,542 | +0.19(+1.93%) |
Mar 08, 2019 | 9.916 | 10.02 | 9.777 | 9.970 | 23,038,268 | +0.23(+2.38%) |
Mar 07, 2019 | 9.522 | 9.762 | 9.515 | 9.738 | 16,541,327 | +0.18(+1.85%) |
Mar 06, 2019 | 9.777 | 9.777 | 9.530 | 9.561 | 17,255,650 | -0.23(-2.36%) |
Mar 05, 2019 | 9.569 | 9.800 | 9.561 | 9.792 | 14,222,505 | +0.15(+1.52%) |
Mar 04, 2019 | 9.461 | 9.677 | 9.391 | 9.646 | 16,917,746 | +0.15(+1.62%) |
Mar 01, 2019 | 9.592 | 9.750 | 9.426 | 9.492 | 18,555,302 | -0.25(-2.61%) |
Feb 28, 2019 | 9.654 | 9.758 | 9.592 | 9.746 | 13,523,939 | +0.11(+1.12%) |
Feb 27, 2019 | 9.754 | 9.754 | 9.492 | 9.638 | 26,740,808 | -0.07(-0.71%) |
Feb 26, 2019 | 9.700 | 9.746 | 9.422 | 9.708 | 30,520,934 | -0.02(-0.16%) |
Feb 25, 2019 | 10.08 | 10.12 | 9.692 | 9.723 | 32,308,048 | -0.33(-3.30%) |
Feb 22, 2019 | 10.22 | 10.26 | 9.962 | 10.05 | 25,102,850 | -0.22(-2.10%) |
Feb 21, 2019 | 10.52 | 10.52 | 10.19 | 10.27 | 26,891,474 | -0.34(-3.20%) |
Feb 20, 2019 | 10.55 | 10.83 | 10.50 | 10.61 | 37,265,504 | +0.16(+1.55%) |
Feb 19, 2019 | 10.09 | 10.56 | 10.05 | 10.45 | 29,578,736 | +0.46(+4.63%) |
Feb 15, 2019 | 9.908 | 10.02 | 9.792 | 9.985 | 16,050,411 | +0.03(+0.31%) |
Feb 14, 2019 | 9.869 | 10.07 | 9.808 | 9.954 | 18,609,736 | +0.07(+0.70%) |
Feb 13, 2019 | 10.02 | 10.15 | 9.738 | 9.885 | 30,071,818 | -0.42(-4.11%) |
Feb 12, 2019 | 10.47 | 10.58 | 10.28 | 10.31 | 15,575,108 | -0.05(-0.45%) |
Feb 11, 2019 | 10.42 | 10.49 | 10.36 | 10.36 | 12,448,712 | -0.15(-1.40%) |
Feb 08, 2019 | 10.34 | 10.59 | 10.33 | 10.50 | 18,558,544 | +0.22(+2.10%) |
Feb 07, 2019 | 10.16 | 10.36 | 10.15 | 10.29 | 16,758,430 | +0.08(+0.76%) |
Feb 06, 2019 | 10.14 | 10.32 | 10.14 | 10.21 | 13,721,391 | -0.09(-0.90%) |
Feb 05, 2019 | 10.31 | 10.33 | 10.12 | 10.30 | 11,310,754 | +0.01(+0.08%) |
Feb 04, 2019 | 10.05 | 10.32 | 10.04 | 10.29 | 14,664,637 | +0.08(+0.75%) |
Feb 01, 2019 | 10.30 | 10.33 | 10.03 | 10.22 | 16,315,634 | -0.11(-1.05%) |
Jan 31, 2019 | 10.16 | 10.33 | 10.06 | 10.32 | 24,750,630 | +0.26(+2.61%) |
Jan 30, 2019 | 9.939 | 10.25 | 9.839 | 10.06 | 23,332,080 | +0.09(+0.93%) |
Jan 29, 2019 | 9.630 | 10.02 | 9.592 | 9.970 | 24,316,304 | +0.45(+4.78%) |
Jan 28, 2019 | 9.553 | 9.684 | 9.484 | 9.515 | 16,618,883 | +0.07(+0.73%) |
Jan 25, 2019 | 9.283 | 9.476 | 9.283 | 9.445 | 17,464,064 | +0.31(+3.38%) |
Jan 24, 2019 | 9.044 | 9.176 | 9.029 | 9.137 | 15,193,299 | +0.06(+0.68%) |
Jan 23, 2019 | 9.068 | 9.160 | 8.929 | 9.075 | 12,589,803 | -0.01(-0.08%) |
Jan 22, 2019 | 9.206 | 9.237 | 8.883 | 9.083 | 19,481,962 | -0.01(-0.08%) |
Jan 18, 2019 | 9.075 | 9.191 | 8.983 | 9.091 | 17,854,310 | -0.08(-0.92%) |
Jan 17, 2019 | 9.145 | 9.245 | 9.075 | 9.176 | 10,796,194 | +0.04(+0.42%) |
Jan 16, 2019 | 9.098 | 9.199 | 9.021 | 9.137 | 13,855,968 | -0.01(-0.08%) |
Jan 15, 2019 | 9.445 | 9.507 | 9.068 | 9.145 | 19,892,406 | -0.34(-3.58%) |
Jan 14, 2019 | 9.700 | 9.738 | 9.453 | 9.484 | 21,411,036 | -0.11(-1.13%) |
Jan 11, 2019 | 9.592 | 9.777 | 9.522 | 9.592 | 18,676,434 | +0.06(+0.65%) |
Jan 10, 2019 | 9.623 | 9.661 | 9.484 | 9.530 | 16,178,330 | -0.07(-0.72%) |
Jan 09, 2019 | 9.607 | 9.715 | 9.507 | 9.600 | 19,747,716 | +0.08(+0.89%) |
Jan 08, 2019 | 9.846 | 9.877 | 9.399 | 9.515 | 34,698,032 | -0.45(-4.49%) |
Jan 07, 2019 | 10.22 | 10.25 | 9.939 | 9.962 | 15,926,277 | -0.13(-1.30%) |
Jan 04, 2019 | 9.939 | 10.15 | 9.762 | 10.09 | 22,294,220 | +0.07(+0.69%) |
Jan 03, 2019 | 10.26 | 10.29 | 9.877 | 10.02 | 24,805,288 | -0.08(-0.76%) |