Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.00 | 11.12 | 10.97 | 11.04 | 130,883 | +0.09(+0.82%) |
Apr 29, 2019 | 10.77 | 11.37 | 10.77 | 10.95 | 219,782 | +0.11(+1.01%) |
Apr 26, 2019 | 11.04 | 11.27 | 10.60 | 10.84 | 70,000 | -0.35(-3.13%) |
Apr 25, 2019 | 10.95 | 11.29 | 10.80 | 11.19 | 117,151 | +0.14(+1.27%) |
Apr 24, 2019 | 11.19 | 11.60 | 10.80 | 11.05 | 341,784 | -0.32(-2.81%) |
Apr 23, 2019 | 12.00 | 12.24 | 11.15 | 11.37 | 210,608 | -0.63(-5.25%) |
Apr 22, 2019 | 11.22 | 12.30 | 11.08 | 12.00 | 520,515 | +0.63(+5.54%) |
Apr 18, 2019 | 11.50 | 11.50 | 11.13 | 11.37 | 9,700 | -0.13(-1.13%) |
Apr 17, 2019 | 11.35 | 11.50 | 11.08 | 11.50 | 24,893 | +0.32(+2.86%) |
Apr 16, 2019 | 11.22 | 11.45 | 10.95 | 11.18 | 93,215 | +0.08(+0.72%) |
Apr 15, 2019 | 10.73 | 11.20 | 10.73 | 11.10 | 56,436 | +0.40(+3.74%) |
Apr 12, 2019 | 11.11 | 11.26 | 10.70 | 10.70 | 52,300 | -0.36(-3.25%) |
Apr 11, 2019 | 11.00 | 11.27 | 10.85 | 11.06 | 49,624 | +0.08(+0.73%) |
Apr 10, 2019 | 10.62 | 11.08 | 10.56 | 10.98 | 131,457 | +0.22(+2.04%) |
Apr 09, 2019 | 10.73 | 11.27 | 10.52 | 10.76 | 202,827 | -0.07(-0.65%) |
Apr 08, 2019 | 10.97 | 10.97 | 10.47 | 10.83 | 18,897 | -0.11(-1.01%) |
Apr 05, 2019 | 10.89 | 10.99 | 10.13 | 10.94 | 62,100 | +0.12(+1.11%) |
Apr 04, 2019 | 10.84 | 10.90 | 10.36 | 10.82 | 50,256 | -0.07(-0.64%) |
Apr 03, 2019 | 10.83 | 11.29 | 10.61 | 10.89 | 48,987 | +0.14(+1.30%) |
Apr 02, 2019 | 10.67 | 11.01 | 10.51 | 10.75 | 23,552 | +0.15(+1.42%) |
Apr 01, 2019 | 10.99 | 11.09 | 10.45 | 10.60 | 29,699 | -0.35(-3.20%) |
Mar 29, 2019 | 10.99 | 11.26 | 10.77 | 10.95 | 64,000 | +0.05(+0.46%) |
Mar 28, 2019 | 10.65 | 11.00 | 10.59 | 10.90 | 68,968 | +0.16(+1.49%) |
Mar 27, 2019 | 10.23 | 10.74 | 10.23 | 10.74 | 21,258 | +0.60(+5.92%) |
Mar 26, 2019 | 10.49 | 10.80 | 10.00 | 10.14 | 44,247 | -0.25(-2.41%) |
Mar 25, 2019 | 10.29 | 10.50 | 10.29 | 10.39 | 29,528 | +0.13(+1.27%) |
Mar 22, 2019 | 9.960 | 10.44 | 9.960 | 10.26 | 46,500 | +0.20(+1.99%) |
Mar 21, 2019 | 9.740 | 10.21 | 9.290 | 10.06 | 41,842 | +0.15(+1.51%) |
Mar 20, 2019 | 9.770 | 10.00 | 9.760 | 9.910 | 49,713 | +0.11(+1.12%) |
Mar 19, 2019 | 9.550 | 9.870 | 9.550 | 9.800 | 90,586 | +0.27(+2.83%) |
Mar 18, 2019 | 9.650 | 9.726 | 9.432 | 9.530 | 93,200 | +0.05(+0.53%) |
Mar 15, 2019 | 9.420 | 9.670 | 9.310 | 9.480 | 139,500 | +0.15(+1.61%) |
Mar 14, 2019 | 9.290 | 9.545 | 9.250 | 9.330 | 97,764 | -0.04(-0.43%) |
Mar 13, 2019 | 9.460 | 9.890 | 9.300 | 9.370 | 97,904 | -0.20(-2.09%) |
Mar 12, 2019 | 9.910 | 9.998 | 9.450 | 9.570 | 84,282 | -0.32(-3.24%) |
Mar 11, 2019 | 9.680 | 10.10 | 9.680 | 9.890 | 101,883 | +0.31(+3.24%) |
Mar 08, 2019 | 8.740 | 9.990 | 8.670 | 9.580 | 156,000 | +0.57(+6.33%) |
Mar 07, 2019 | 9.700 | 10.53 | 9.000 | 9.010 | 426,116 | -2.04(-18.46%) |
Mar 06, 2019 | 11.11 | 11.41 | 10.90 | 11.05 | 143,372 | -0.16(-1.43%) |
Mar 05, 2019 | 10.35 | 11.33 | 10.34 | 11.21 | 170,303 | +0.93(+9.05%) |
Mar 04, 2019 | 10.03 | 10.37 | 10.03 | 10.28 | 50,780 | +0.25(+2.49%) |
Mar 01, 2019 | 10.16 | 10.20 | 9.900 | 10.03 | 41,900 | +0.08(+0.80%) |
Feb 28, 2019 | 10.13 | 10.19 | 9.910 | 9.950 | 25,595 | -0.17(-1.68%) |
Feb 27, 2019 | 9.960 | 10.28 | 9.822 | 10.12 | 56,416 | -0.06(-0.59%) |
Feb 26, 2019 | 9.730 | 10.21 | 9.666 | 10.18 | 43,324 | +0.45(+4.62%) |
Feb 25, 2019 | 10.00 | 10.12 | 9.100 | 9.730 | 134,344 | +0.15(+1.57%) |
Feb 22, 2019 | 9.070 | 9.960 | 9.070 | 9.580 | 169,600 | +0.56(+6.21%) |
Feb 21, 2019 | 9.070 | 9.450 | 9.020 | 9.020 | 101,297 | -0.26(-2.80%) |
Feb 20, 2019 | 8.760 | 9.600 | 8.760 | 9.280 | 302,051 | +0.53(+6.06%) |
Feb 19, 2019 | 11.57 | 11.76 | 8.540 | 8.750 | 656,738 | -2.75(-23.91%) |
Feb 15, 2019 | 11.55 | 11.85 | 11.40 | 11.50 | 70,700 | +0.04(+0.35%) |
Feb 14, 2019 | 11.34 | 11.90 | 11.34 | 11.46 | 67,809 | -0.05(-0.43%) |
Feb 13, 2019 | 11.81 | 11.81 | 11.30 | 11.51 | 34,046 | -0.01(-0.09%) |
Feb 12, 2019 | 11.76 | 11.99 | 11.38 | 11.52 | 145,080 | +0.07(+0.61%) |
Feb 11, 2019 | 11.43 | 11.50 | 11.27 | 11.45 | 34,692 | +0.05(+0.44%) |
Feb 08, 2019 | 11.53 | 11.53 | 11.11 | 11.40 | 40,200 | -0.05(-0.44%) |
Feb 07, 2019 | 11.30 | 11.52 | 11.22 | 11.45 | 30,767 | +0.09(+0.79%) |
Feb 06, 2019 | 11.41 | 11.51 | 11.11 | 11.36 | 71,491 | +0.00(+0.00%) |
Feb 05, 2019 | 11.55 | 12.00 | 11.35 | 11.36 | 91,852 | -0.14(-1.22%) |
Feb 04, 2019 | 11.52 | 11.93 | 11.40 | 11.50 | 39,124 | +0.15(+1.32%) |