Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.32 | 10.60 | 10.07 | 10.33 | 72,192 | -0.04(-0.39%) |
Apr 29, 2019 | 10.01 | 10.56 | 9.973 | 10.37 | 181,062 | +0.36(+3.60%) |
Apr 26, 2019 | 9.990 | 10.24 | 9.800 | 10.01 | 45,300 | +0.02(+0.20%) |
Apr 25, 2019 | 9.750 | 10.14 | 9.700 | 9.990 | 57,065 | +0.22(+2.25%) |
Apr 24, 2019 | 9.870 | 10.47 | 9.710 | 9.770 | 92,154 | -0.07(-0.71%) |
Apr 23, 2019 | 10.30 | 10.40 | 9.610 | 9.840 | 129,584 | -0.45(-4.37%) |
Apr 22, 2019 | 10.44 | 10.53 | 10.18 | 10.29 | 99,941 | -0.18(-1.72%) |
Apr 18, 2019 | 10.45 | 10.70 | 10.42 | 10.47 | 75,000 | +0.03(+0.29%) |
Apr 17, 2019 | 10.50 | 10.58 | 10.24 | 10.44 | 173,759 | -0.08(-0.76%) |
Apr 16, 2019 | 10.65 | 10.99 | 10.45 | 10.52 | 92,204 | -0.14(-1.31%) |
Apr 15, 2019 | 11.18 | 11.18 | 10.56 | 10.66 | 149,691 | -0.45(-4.05%) |
Apr 12, 2019 | 11.52 | 11.52 | 11.02 | 11.11 | 101,900 | -0.40(-3.48%) |
Apr 11, 2019 | 12.00 | 12.00 | 11.42 | 11.51 | 110,850 | -0.52(-4.32%) |
Apr 10, 2019 | 12.05 | 12.19 | 11.80 | 12.03 | 212,852 | -0.05(-0.41%) |
Apr 09, 2019 | 12.27 | 12.58 | 12.00 | 12.08 | 159,214 | -0.23(-1.87%) |
Apr 08, 2019 | 12.98 | 12.98 | 12.13 | 12.31 | 179,991 | -0.65(-5.02%) |
Apr 05, 2019 | 12.93 | 13.14 | 12.78 | 12.96 | 176,000 | +0.02(+0.15%) |
Apr 04, 2019 | 12.60 | 13.14 | 12.55 | 12.94 | 149,075 | +0.29(+2.29%) |
Apr 03, 2019 | 12.24 | 12.71 | 12.14 | 12.65 | 315,423 | +0.43(+3.52%) |
Apr 02, 2019 | 12.66 | 12.79 | 12.18 | 12.22 | 439,737 | -0.45(-3.55%) |
Apr 01, 2019 | 12.61 | 12.91 | 12.41 | 12.67 | 214,221 | +0.10(+0.80%) |
Mar 29, 2019 | 12.40 | 13.00 | 12.32 | 12.57 | 239,700 | +0.25(+2.03%) |
Mar 28, 2019 | 13.29 | 13.53 | 12.18 | 12.32 | 299,788 | -0.96(-7.23%) |
Mar 27, 2019 | 13.69 | 13.92 | 12.62 | 13.28 | 216,610 | -0.49(-3.56%) |
Mar 26, 2019 | 13.30 | 13.86 | 13.06 | 13.77 | 250,539 | +0.56(+4.24%) |
Mar 25, 2019 | 13.72 | 14.36 | 12.51 | 13.21 | 451,327 | -0.53(-3.86%) |
Mar 22, 2019 | 13.30 | 14.00 | 13.10 | 13.74 | 303,900 | +0.44(+3.31%) |
Mar 21, 2019 | 13.14 | 13.39 | 12.92 | 13.30 | 284,567 | +0.14(+1.06%) |
Mar 20, 2019 | 13.03 | 13.20 | 12.88 | 13.16 | 255,514 | +0.12(+0.92%) |
Mar 19, 2019 | 12.11 | 13.10 | 12.11 | 13.04 | 244,448 | +0.86(+7.06%) |
Mar 18, 2019 | 11.52 | 12.31 | 11.52 | 12.18 | 425,591 | +0.66(+5.73%) |
Mar 15, 2019 | 9.950 | 11.54 | 9.950 | 11.52 | 416,500 | +1.45(+14.40%) |
Mar 14, 2019 | 9.450 | 10.39 | 9.417 | 10.07 | 246,174 | +0.64(+6.79%) |
Mar 13, 2019 | 9.100 | 9.550 | 8.970 | 9.430 | 243,006 | -0.14(-1.46%) |
Mar 12, 2019 | 9.420 | 9.770 | 9.270 | 9.570 | 180,549 | +0.15(+1.59%) |
Mar 11, 2019 | 9.190 | 9.790 | 9.050 | 9.420 | 131,478 | +0.29(+3.18%) |
Mar 08, 2019 | 8.950 | 9.420 | 8.950 | 9.130 | 101,000 | +0.18(+2.01%) |
Mar 07, 2019 | 8.950 | 9.040 | 8.780 | 8.950 | 89,621 | +0.04(+0.45%) |
Mar 06, 2019 | 8.960 | 9.010 | 8.800 | 8.910 | 94,750 | -0.09(-1.00%) |
Mar 05, 2019 | 8.850 | 9.045 | 8.659 | 9.000 | 116,088 | +0.18(+2.04%) |
Mar 04, 2019 | 8.500 | 8.900 | 8.350 | 8.820 | 162,066 | +0.43(+5.13%) |
Mar 01, 2019 | 8.030 | 8.600 | 8.030 | 8.390 | 199,900 | +0.37(+4.61%) |
Feb 28, 2019 | 8.180 | 8.290 | 7.720 | 8.020 | 342,538 | -0.27(-3.26%) |
Feb 27, 2019 | 8.020 | 8.330 | 7.900 | 8.290 | 80,874 | +0.25(+3.11%) |
Feb 26, 2019 | 8.060 | 8.190 | 8.020 | 8.040 | 68,473 | -0.06(-0.74%) |
Feb 25, 2019 | 8.100 | 8.280 | 7.910 | 8.100 | 51,766 | +0.07(+0.87%) |
Feb 22, 2019 | 7.610 | 8.130 | 7.550 | 8.030 | 77,500 | +0.71(+9.70%) |
Feb 21, 2019 | 7.120 | 7.470 | 7.080 | 7.320 | 89,870 | +0.16(+2.23%) |
Feb 20, 2019 | 7.400 | 7.560 | 7.100 | 7.160 | 95,718 | -0.24(-3.24%) |
Feb 19, 2019 | 7.240 | 7.440 | 7.130 | 7.400 | 53,610 | +0.05(+0.68%) |
Feb 15, 2019 | 7.420 | 7.490 | 7.160 | 7.350 | 51,200 | -0.07(-0.94%) |
Feb 14, 2019 | 7.120 | 7.500 | 7.120 | 7.420 | 57,042 | +0.23(+3.20%) |
Feb 13, 2019 | 7.400 | 7.400 | 7.065 | 7.190 | 83,798 | -0.22(-2.97%) |
Feb 12, 2019 | 7.490 | 7.725 | 7.360 | 7.410 | 93,311 | -0.07(-0.94%) |
Feb 11, 2019 | 7.080 | 7.500 | 6.975 | 7.480 | 67,459 | +0.38(+5.35%) |
Feb 08, 2019 | 7.050 | 7.240 | 6.950 | 7.100 | 62,900 | +0.05(+0.71%) |
Feb 07, 2019 | 7.760 | 7.760 | 7.000 | 7.050 | 107,689 | -0.73(-9.38%) |
Feb 06, 2019 | 7.710 | 8.325 | 7.650 | 7.780 | 180,846 | -0.59(-7.05%) |
Feb 05, 2019 | 8.390 | 8.580 | 8.210 | 8.370 | 61,859 | +0.05(+0.60%) |
Feb 04, 2019 | 8.430 | 8.732 | 8.215 | 8.320 | 81,397 | -0.12(-1.42%) |