Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.34 | 11.51 | 11.30 | 11.46 | 408,458 | +0.09(+0.79%) |
Apr 29, 2019 | 11.53 | 11.56 | 11.35 | 11.37 | 344,779 | -0.13(-1.13%) |
Apr 26, 2019 | 11.45 | 11.56 | 11.34 | 11.50 | 481,500 | -0.08(-0.69%) |
Apr 25, 2019 | 11.55 | 11.69 | 11.32 | 11.58 | 785,224 | +0.02(+0.17%) |
Apr 24, 2019 | 11.49 | 11.78 | 11.30 | 11.56 | 944,159 | +0.18(+1.58%) |
Apr 23, 2019 | 11.38 | 12.02 | 11.25 | 11.38 | 1,547,697 | -0.44(-3.72%) |
Apr 22, 2019 | 11.85 | 11.89 | 11.78 | 11.82 | 946,432 | -0.07(-0.59%) |
Apr 18, 2019 | 11.69 | 11.90 | 11.66 | 11.89 | 774,300 | +0.15(+1.28%) |
Apr 17, 2019 | 11.82 | 11.82 | 11.59 | 11.74 | 897,093 | +0.07(+0.60%) |
Apr 16, 2019 | 11.43 | 11.69 | 11.38 | 11.67 | 495,383 | +0.32(+2.82%) |
Apr 15, 2019 | 11.38 | 11.42 | 11.25 | 11.35 | 353,270 | -0.03(-0.26%) |
Apr 12, 2019 | 11.27 | 11.42 | 11.19 | 11.38 | 461,000 | +0.23(+2.06%) |
Apr 11, 2019 | 11.15 | 11.28 | 11.07 | 11.15 | 484,407 | +0.00(+0.00%) |
Apr 10, 2019 | 10.86 | 11.15 | 10.86 | 11.15 | 554,799 | +0.25(+2.29%) |
Apr 09, 2019 | 10.87 | 10.95 | 10.82 | 10.90 | 606,143 | -0.02(-0.18%) |
Apr 08, 2019 | 10.83 | 10.94 | 10.74 | 10.92 | 352,410 | +0.05(+0.46%) |
Apr 05, 2019 | 10.76 | 11.01 | 10.76 | 10.87 | 506,000 | -0.06(-0.55%) |
Apr 04, 2019 | 11.01 | 11.09 | 10.92 | 10.93 | 779,645 | -0.14(-1.26%) |
Apr 03, 2019 | 11.00 | 11.27 | 10.96 | 11.07 | 599,426 | +0.20(+1.84%) |
Apr 02, 2019 | 10.81 | 10.90 | 10.69 | 10.87 | 452,016 | +0.07(+0.65%) |
Apr 01, 2019 | 10.53 | 10.83 | 10.50 | 10.80 | 516,718 | +0.35(+3.35%) |
Mar 29, 2019 | 10.30 | 10.50 | 10.26 | 10.45 | 845,300 | +0.23(+2.25%) |
Mar 28, 2019 | 10.30 | 10.42 | 10.16 | 10.22 | 523,297 | -0.12(-1.16%) |
Mar 27, 2019 | 10.40 | 10.46 | 10.20 | 10.34 | 622,009 | -0.05(-0.48%) |
Mar 26, 2019 | 10.37 | 10.50 | 10.31 | 10.39 | 457,930 | +0.07(+0.68%) |
Mar 25, 2019 | 10.34 | 10.36 | 10.18 | 10.32 | 502,072 | -0.04(-0.39%) |
Mar 22, 2019 | 10.76 | 10.79 | 10.35 | 10.36 | 1,166,800 | -0.48(-4.43%) |
Mar 21, 2019 | 10.56 | 10.92 | 10.56 | 10.84 | 1,843,434 | +0.27(+2.55%) |
Mar 20, 2019 | 10.72 | 10.73 | 10.49 | 10.57 | 1,632,513 | -0.15(-1.40%) |
Mar 19, 2019 | 10.85 | 10.93 | 10.67 | 10.72 | 791,496 | -0.09(-0.83%) |
Mar 18, 2019 | 10.75 | 10.86 | 10.50 | 10.81 | 1,077,174 | +0.06(+0.56%) |
Mar 15, 2019 | 10.52 | 10.81 | 10.47 | 10.75 | 3,687,400 | +0.29(+2.77%) |
Mar 14, 2019 | 10.36 | 10.47 | 10.35 | 10.46 | 612,804 | +0.09(+0.87%) |
Mar 13, 2019 | 10.16 | 10.38 | 10.12 | 10.37 | 838,747 | +0.23(+2.27%) |
Mar 12, 2019 | 10.37 | 10.42 | 10.07 | 10.14 | 3,067,829 | -0.19(-1.84%) |
Mar 11, 2019 | 9.930 | 10.35 | 9.930 | 10.33 | 2,040,356 | +0.40(+4.03%) |
Mar 08, 2019 | 9.680 | 9.940 | 9.570 | 9.930 | 2,795,400 | +0.15(+1.53%) |
Mar 07, 2019 | 9.860 | 9.940 | 9.750 | 9.780 | 1,818,759 | -0.11(-1.11%) |
Mar 06, 2019 | 10.21 | 10.21 | 9.850 | 9.890 | 2,305,902 | -0.33(-3.23%) |
Mar 05, 2019 | 10.30 | 10.34 | 10.19 | 10.22 | 789,499 | -0.07(-0.68%) |
Mar 04, 2019 | 10.42 | 10.51 | 10.28 | 10.29 | 1,411,636 | -0.09(-0.87%) |
Mar 01, 2019 | 10.36 | 10.40 | 10.22 | 10.38 | 756,700 | +0.11(+1.07%) |
Feb 28, 2019 | 10.17 | 10.35 | 10.11 | 10.27 | 1,774,339 | +0.05(+0.49%) |
Feb 27, 2019 | 10.27 | 10.39 | 10.16 | 10.22 | 674,510 | -0.10(-0.97%) |
Feb 26, 2019 | 10.55 | 10.60 | 10.31 | 10.32 | 1,318,967 | -0.27(-2.55%) |
Feb 25, 2019 | 10.73 | 10.83 | 10.58 | 10.59 | 986,365 | -0.02(-0.19%) |
Feb 22, 2019 | 10.58 | 10.63 | 10.49 | 10.61 | 705,700 | +0.10(+0.95%) |
Feb 21, 2019 | 10.49 | 10.56 | 10.34 | 10.51 | 695,062 | +0.01(+0.10%) |
Feb 20, 2019 | 10.35 | 10.55 | 10.33 | 10.50 | 865,884 | +0.18(+1.74%) |
Feb 19, 2019 | 10.11 | 10.35 | 10.07 | 10.32 | 917,855 | +0.17(+1.67%) |
Feb 15, 2019 | 10.16 | 10.19 | 10.06 | 10.15 | 708,000 | +0.05(+0.50%) |
Feb 14, 2019 | 10.02 | 10.13 | 9.960 | 10.10 | 636,568 | +0.08(+0.80%) |
Feb 13, 2019 | 9.910 | 10.13 | 9.910 | 10.02 | 593,455 | +0.12(+1.21%) |
Feb 12, 2019 | 9.860 | 9.990 | 9.820 | 9.900 | 560,106 | +0.11(+1.12%) |
Feb 11, 2019 | 9.840 | 9.880 | 9.740 | 9.790 | 507,031 | -0.04(-0.41%) |
Feb 08, 2019 | 9.910 | 10.02 | 9.715 | 9.830 | 664,300 | -0.22(-2.19%) |
Feb 07, 2019 | 9.970 | 10.10 | 9.900 | 10.05 | 1,061,831 | -0.07(-0.69%) |
Feb 06, 2019 | 9.760 | 10.17 | 9.710 | 10.12 | 1,581,477 | +0.40(+4.12%) |
Feb 05, 2019 | 9.380 | 9.740 | 9.370 | 9.720 | 1,467,881 | +0.34(+3.62%) |
Feb 04, 2019 | 9.370 | 9.420 | 9.260 | 9.380 | 690,026 | +0.00(+0.00%) |