Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.85 | 15.28 | 14.07 | 14.61 | 1,778,283 | -0.70(-4.57%) |
Apr 29, 2019 | 14.88 | 15.38 | 14.85 | 15.31 | 780,774 | +0.46(+3.10%) |
Apr 26, 2019 | 15.00 | 15.05 | 14.72 | 14.85 | 623,400 | -0.14(-0.93%) |
Apr 25, 2019 | 15.36 | 15.36 | 14.81 | 14.99 | 957,480 | -0.38(-2.47%) |
Apr 24, 2019 | 15.38 | 15.75 | 15.22 | 15.37 | 902,685 | +0.00(+0.00%) |
Apr 23, 2019 | 15.01 | 15.40 | 14.93 | 15.37 | 543,281 | +0.37(+2.47%) |
Apr 22, 2019 | 15.00 | 15.01 | 14.72 | 15.00 | 740,104 | +0.01(+0.07%) |
Apr 18, 2019 | 14.66 | 15.08 | 14.64 | 14.99 | 1,150,700 | +0.36(+2.46%) |
Apr 17, 2019 | 14.41 | 14.65 | 14.22 | 14.63 | 385,389 | +0.36(+2.52%) |
Apr 16, 2019 | 13.89 | 14.41 | 13.78 | 14.27 | 360,053 | +0.40(+2.88%) |
Apr 15, 2019 | 13.79 | 13.89 | 13.60 | 13.87 | 497,607 | +0.08(+0.58%) |
Apr 12, 2019 | 13.68 | 13.80 | 13.53 | 13.79 | 302,600 | +0.26(+1.92%) |
Apr 11, 2019 | 13.50 | 13.65 | 13.43 | 13.53 | 239,598 | +0.01(+0.07%) |
Apr 10, 2019 | 13.12 | 13.60 | 12.98 | 13.52 | 532,328 | +0.46(+3.52%) |
Apr 09, 2019 | 13.09 | 13.19 | 12.88 | 13.06 | 425,584 | -0.15(-1.14%) |
Apr 08, 2019 | 13.06 | 13.24 | 12.94 | 13.21 | 279,574 | +0.06(+0.46%) |
Apr 05, 2019 | 12.80 | 13.18 | 12.63 | 13.15 | 517,400 | +0.37(+2.90%) |
Apr 04, 2019 | 12.20 | 13.30 | 12.20 | 12.78 | 1,139,461 | +0.63(+5.19%) |
Apr 03, 2019 | 12.15 | 12.28 | 11.95 | 12.15 | 950,028 | +0.15(+1.25%) |
Apr 02, 2019 | 12.10 | 12.21 | 11.84 | 12.00 | 652,528 | -0.10(-0.83%) |
Apr 01, 2019 | 11.50 | 12.22 | 11.42 | 12.10 | 2,059,471 | +0.78(+6.89%) |
Mar 29, 2019 | 11.44 | 11.55 | 11.11 | 11.32 | 831,800 | +0.02(+0.18%) |
Mar 28, 2019 | 11.37 | 11.56 | 11.19 | 11.30 | 247,879 | -0.06(-0.53%) |
Mar 27, 2019 | 11.39 | 11.51 | 11.21 | 11.36 | 295,743 | -0.04(-0.35%) |
Mar 26, 2019 | 11.63 | 11.72 | 11.28 | 11.40 | 414,849 | -0.05(-0.44%) |
Mar 25, 2019 | 11.59 | 11.67 | 11.36 | 11.45 | 547,713 | -0.14(-1.21%) |
Mar 22, 2019 | 12.62 | 12.84 | 11.55 | 11.59 | 399,200 | -1.09(-8.60%) |
Mar 21, 2019 | 12.71 | 12.81 | 12.58 | 12.68 | 544,632 | -0.03(-0.24%) |
Mar 20, 2019 | 13.07 | 13.07 | 12.50 | 12.71 | 371,001 | -0.41(-3.12%) |
Mar 19, 2019 | 13.48 | 13.50 | 13.07 | 13.12 | 215,941 | -0.22(-1.65%) |
Mar 18, 2019 | 13.28 | 13.41 | 13.11 | 13.34 | 245,931 | +0.09(+0.68%) |
Mar 15, 2019 | 12.92 | 13.30 | 12.92 | 13.25 | 780,200 | +0.35(+2.71%) |
Mar 14, 2019 | 13.07 | 13.17 | 12.82 | 12.90 | 353,538 | -0.18(-1.38%) |
Mar 13, 2019 | 12.97 | 13.12 | 12.90 | 13.08 | 281,084 | +0.21(+1.63%) |
Mar 12, 2019 | 13.01 | 13.14 | 12.80 | 12.87 | 227,788 | -0.13(-1.00%) |
Mar 11, 2019 | 12.68 | 13.13 | 12.65 | 13.00 | 403,148 | +0.32(+2.52%) |
Mar 08, 2019 | 12.49 | 12.89 | 12.32 | 12.68 | 523,900 | +0.09(+0.71%) |
Mar 07, 2019 | 13.02 | 13.02 | 12.55 | 12.59 | 471,820 | -0.47(-3.60%) |
Mar 06, 2019 | 13.55 | 13.61 | 13.03 | 13.06 | 346,192 | -0.47(-3.47%) |
Mar 05, 2019 | 13.90 | 13.96 | 13.51 | 13.53 | 408,943 | -0.36(-2.59%) |
Mar 04, 2019 | 14.08 | 14.18 | 13.80 | 13.89 | 928,289 | -0.19(-1.35%) |
Mar 01, 2019 | 14.18 | 14.29 | 13.92 | 14.08 | 1,007,700 | +0.09(+0.64%) |
Feb 28, 2019 | 13.88 | 14.15 | 13.73 | 13.99 | 802,245 | +0.01(+0.07%) |
Feb 27, 2019 | 13.75 | 14.10 | 13.72 | 13.98 | 837,516 | +0.18(+1.30%) |
Feb 26, 2019 | 14.13 | 14.22 | 13.70 | 13.80 | 927,678 | -0.32(-2.27%) |
Feb 25, 2019 | 13.97 | 14.34 | 13.97 | 14.12 | 543,533 | +0.25(+1.80%) |
Feb 22, 2019 | 13.68 | 14.05 | 13.52 | 13.87 | 764,800 | +0.20(+1.46%) |
Feb 21, 2019 | 14.73 | 15.05 | 13.50 | 13.67 | 756,042 | -1.13(-7.64%) |
Feb 20, 2019 | 14.64 | 14.83 | 14.52 | 14.80 | 225,934 | +0.15(+1.02%) |
Feb 19, 2019 | 14.27 | 14.75 | 14.18 | 14.65 | 634,911 | +0.40(+2.81%) |
Feb 15, 2019 | 14.12 | 14.42 | 14.12 | 14.25 | 305,100 | +0.27(+1.93%) |
Feb 14, 2019 | 14.08 | 14.18 | 13.95 | 13.98 | 178,967 | -0.20(-1.41%) |
Feb 13, 2019 | 14.18 | 14.41 | 14.07 | 14.18 | 327,070 | +0.11(+0.78%) |
Feb 12, 2019 | 13.67 | 14.14 | 13.67 | 14.07 | 432,370 | +0.55(+4.07%) |
Feb 11, 2019 | 13.46 | 13.61 | 13.39 | 13.52 | 320,536 | +0.07(+0.52%) |
Feb 08, 2019 | 13.68 | 13.74 | 13.28 | 13.45 | 295,700 | -0.31(-2.25%) |
Feb 07, 2019 | 14.28 | 14.37 | 13.69 | 13.76 | 180,881 | -0.60(-4.18%) |
Feb 06, 2019 | 14.13 | 14.39 | 14.13 | 14.36 | 210,747 | +0.15(+1.06%) |
Feb 05, 2019 | 14.14 | 14.25 | 14.05 | 14.21 | 193,985 | +0.07(+0.50%) |
Feb 04, 2019 | 13.86 | 14.15 | 13.83 | 14.14 | 452,800 | +0.21(+1.51%) |