Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.05 | 10.05 | 8.920 | 8.960 | 12,668,397 | -1.51(-14.42%) |
Apr 29, 2019 | 10.48 | 10.56 | 10.41 | 10.47 | 2,157,406 | -0.02(-0.19%) |
Apr 26, 2019 | 10.27 | 10.59 | 10.26 | 10.49 | 2,605,500 | +0.13(+1.25%) |
Apr 25, 2019 | 10.48 | 10.70 | 10.26 | 10.36 | 3,099,786 | -0.10(-0.96%) |
Apr 24, 2019 | 10.49 | 10.62 | 10.28 | 10.46 | 3,134,964 | -0.05(-0.48%) |
Apr 23, 2019 | 10.30 | 10.63 | 10.29 | 10.51 | 3,534,070 | +0.24(+2.34%) |
Apr 22, 2019 | 10.39 | 10.40 | 10.00 | 10.27 | 3,304,190 | +0.01(+0.10%) |
Apr 18, 2019 | 10.71 | 10.71 | 10.18 | 10.26 | 3,185,700 | -0.42(-3.93%) |
Apr 17, 2019 | 10.94 | 11.03 | 10.57 | 10.68 | 1,970,674 | -0.21(-1.93%) |
Apr 16, 2019 | 10.74 | 10.91 | 10.47 | 10.89 | 2,335,926 | +0.15(+1.40%) |
Apr 15, 2019 | 10.58 | 11.01 | 10.54 | 10.74 | 3,202,537 | +0.15(+1.42%) |
Apr 12, 2019 | 10.74 | 10.97 | 10.47 | 10.59 | 4,642,000 | +0.08(+0.76%) |
Apr 11, 2019 | 10.52 | 10.60 | 10.39 | 10.51 | 2,150,923 | -0.10(-0.94%) |
Apr 10, 2019 | 10.74 | 10.76 | 10.56 | 10.61 | 1,635,431 | -0.03(-0.28%) |
Apr 09, 2019 | 10.73 | 10.84 | 10.62 | 10.64 | 2,046,619 | -0.12(-1.12%) |
Apr 08, 2019 | 10.93 | 11.04 | 10.63 | 10.76 | 2,705,045 | -0.10(-0.92%) |
Apr 05, 2019 | 10.68 | 11.02 | 10.68 | 10.86 | 3,773,800 | +0.19(+1.78%) |
Apr 04, 2019 | 10.35 | 10.67 | 10.35 | 10.67 | 2,798,293 | +0.33(+3.19%) |
Apr 03, 2019 | 10.56 | 10.60 | 10.16 | 10.34 | 4,065,008 | -0.20(-1.90%) |
Apr 02, 2019 | 10.73 | 10.84 | 10.49 | 10.54 | 4,760,290 | -0.22(-2.04%) |
Apr 01, 2019 | 10.81 | 10.90 | 10.63 | 10.76 | 4,350,579 | -0.01(-0.09%) |
Mar 29, 2019 | 10.79 | 10.94 | 10.74 | 10.77 | 2,954,200 | +0.14(+1.32%) |
Mar 28, 2019 | 10.43 | 10.68 | 10.36 | 10.63 | 2,889,549 | +0.18(+1.72%) |
Mar 27, 2019 | 10.30 | 10.52 | 10.30 | 10.45 | 2,643,114 | +0.10(+0.97%) |
Mar 26, 2019 | 10.35 | 10.48 | 10.18 | 10.35 | 2,821,724 | +0.14(+1.37%) |
Mar 25, 2019 | 10.24 | 10.35 | 10.08 | 10.21 | 2,635,267 | -0.11(-1.07%) |
Mar 22, 2019 | 10.83 | 10.85 | 10.25 | 10.32 | 2,293,800 | -0.61(-5.58%) |
Mar 21, 2019 | 10.87 | 11.07 | 10.78 | 10.93 | 1,844,611 | +0.01(+0.09%) |
Mar 20, 2019 | 10.60 | 11.12 | 10.56 | 10.92 | 2,539,690 | +0.31(+2.92%) |
Mar 19, 2019 | 10.91 | 10.95 | 10.58 | 10.61 | 2,010,445 | -0.20(-1.85%) |
Mar 18, 2019 | 10.73 | 10.93 | 10.67 | 10.81 | 3,354,523 | +0.08(+0.75%) |
Mar 15, 2019 | 10.67 | 10.77 | 10.57 | 10.73 | 4,284,400 | +0.10(+0.94%) |
Mar 14, 2019 | 10.89 | 10.98 | 10.56 | 10.63 | 3,925,485 | -0.27(-2.48%) |
Mar 13, 2019 | 10.78 | 10.93 | 10.69 | 10.90 | 2,129,362 | +0.22(+2.06%) |
Mar 12, 2019 | 10.56 | 10.75 | 10.54 | 10.68 | 3,196,561 | +0.21(+2.01%) |
Mar 11, 2019 | 10.20 | 10.51 | 10.10 | 10.47 | 2,790,590 | +0.36(+3.56%) |
Mar 08, 2019 | 10.28 | 10.33 | 10.02 | 10.11 | 4,348,900 | -0.34(-3.25%) |
Mar 07, 2019 | 10.80 | 10.88 | 10.41 | 10.45 | 3,380,075 | -0.34(-3.15%) |
Mar 06, 2019 | 11.20 | 11.20 | 10.79 | 10.79 | 3,058,451 | -0.43(-3.83%) |
Mar 05, 2019 | 11.02 | 11.28 | 10.99 | 11.22 | 3,150,517 | +0.22(+2.00%) |
Mar 04, 2019 | 11.12 | 11.15 | 10.70 | 11.00 | 3,888,626 | -0.05(-0.45%) |
Mar 01, 2019 | 10.71 | 11.06 | 10.71 | 11.05 | 3,197,800 | +0.45(+4.25%) |
Feb 28, 2019 | 10.47 | 10.71 | 10.28 | 10.60 | 3,224,762 | +0.21(+2.02%) |
Feb 27, 2019 | 10.56 | 10.67 | 10.39 | 10.39 | 3,325,213 | -0.11(-1.05%) |
Feb 26, 2019 | 10.59 | 10.77 | 10.50 | 10.50 | 3,260,252 | -0.13(-1.22%) |
Feb 25, 2019 | 10.42 | 10.68 | 10.41 | 10.63 | 2,553,983 | +0.17(+1.63%) |
Feb 22, 2019 | 10.55 | 10.65 | 10.37 | 10.46 | 2,658,500 | +0.00(+0.00%) |
Feb 21, 2019 | 10.49 | 10.57 | 10.36 | 10.46 | 4,290,978 | -0.03(-0.29%) |
Feb 20, 2019 | 10.25 | 10.53 | 10.25 | 10.49 | 3,066,754 | +0.17(+1.65%) |
Feb 19, 2019 | 10.13 | 10.46 | 10.12 | 10.32 | 2,556,368 | +0.10(+0.98%) |
Feb 15, 2019 | 10.03 | 10.35 | 9.950 | 10.22 | 3,731,200 | +0.29(+2.92%) |
Feb 14, 2019 | 9.960 | 10.10 | 9.870 | 9.930 | 3,679,102 | -0.12(-1.19%) |
Feb 13, 2019 | 9.990 | 10.20 | 9.940 | 10.05 | 3,903,256 | +0.09(+0.90%) |
Feb 12, 2019 | 10.04 | 10.13 | 9.870 | 9.960 | 3,231,357 | +0.10(+1.01%) |
Feb 11, 2019 | 9.740 | 9.990 | 9.580 | 9.860 | 5,513,683 | +0.08(+0.82%) |
Feb 08, 2019 | 9.890 | 10.02 | 9.730 | 9.780 | 3,758,200 | -0.19(-1.91%) |
Feb 07, 2019 | 10.52 | 10.58 | 9.940 | 9.970 | 5,067,675 | -0.60(-5.68%) |
Feb 06, 2019 | 10.69 | 10.78 | 10.36 | 10.57 | 5,139,396 | -0.13(-1.21%) |
Feb 05, 2019 | 10.72 | 11.27 | 10.63 | 10.70 | 7,013,837 | -0.01(-0.09%) |
Feb 04, 2019 | 10.91 | 10.95 | 10.55 | 10.71 | 6,768,737 | -0.45(-4.03%) |