Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.50 | 13.50 | 12.70 | 13.27 | 514,852 | -0.34(-2.50%) |
Apr 29, 2019 | 13.13 | 13.79 | 13.07 | 13.61 | 328,723 | +0.49(+3.73%) |
Apr 26, 2019 | 13.05 | 13.39 | 12.88 | 13.12 | 734,600 | +0.07(+0.54%) |
Apr 25, 2019 | 12.65 | 13.32 | 12.65 | 13.05 | 317,511 | +0.35(+2.76%) |
Apr 24, 2019 | 12.77 | 12.92 | 12.43 | 12.70 | 276,993 | -0.08(-0.63%) |
Apr 23, 2019 | 12.31 | 12.87 | 12.24 | 12.78 | 273,549 | +0.40(+3.23%) |
Apr 22, 2019 | 12.05 | 12.71 | 11.96 | 12.38 | 374,498 | +0.25(+2.06%) |
Apr 18, 2019 | 12.28 | 12.47 | 11.92 | 12.13 | 359,200 | -0.16(-1.30%) |
Apr 17, 2019 | 12.91 | 13.06 | 12.17 | 12.29 | 390,519 | -0.64(-4.95%) |
Apr 16, 2019 | 13.14 | 13.35 | 12.80 | 12.93 | 276,236 | -0.12(-0.92%) |
Apr 15, 2019 | 13.07 | 13.19 | 12.78 | 13.05 | 252,207 | -0.08(-0.61%) |
Apr 12, 2019 | 13.76 | 13.76 | 13.04 | 13.13 | 214,500 | -0.52(-3.81%) |
Apr 11, 2019 | 13.61 | 13.87 | 13.53 | 13.65 | 162,275 | +0.01(+0.07%) |
Apr 10, 2019 | 13.65 | 13.87 | 13.46 | 13.64 | 484,726 | +0.00(+0.00%) |
Apr 09, 2019 | 14.21 | 14.39 | 13.43 | 13.64 | 856,524 | -0.58(-4.08%) |
Apr 08, 2019 | 14.80 | 14.80 | 14.02 | 14.22 | 354,249 | -0.63(-4.24%) |
Apr 05, 2019 | 14.55 | 14.98 | 14.55 | 14.85 | 227,000 | +0.32(+2.20%) |
Apr 04, 2019 | 14.46 | 14.64 | 14.10 | 14.53 | 284,507 | +0.06(+0.41%) |
Apr 03, 2019 | 14.20 | 14.68 | 13.89 | 14.47 | 643,286 | +0.39(+2.77%) |
Apr 02, 2019 | 13.45 | 14.18 | 13.31 | 14.08 | 496,043 | +0.58(+4.30%) |
Apr 01, 2019 | 13.90 | 13.95 | 13.28 | 13.50 | 595,784 | -0.39(-2.81%) |
Mar 29, 2019 | 13.45 | 14.00 | 13.22 | 13.89 | 458,800 | +0.58(+4.36%) |
Mar 28, 2019 | 12.98 | 13.58 | 12.80 | 13.31 | 657,633 | +0.34(+2.62%) |
Mar 27, 2019 | 12.79 | 13.32 | 12.69 | 12.97 | 1,043,786 | +0.82(+6.75%) |
Mar 26, 2019 | 12.10 | 12.57 | 11.77 | 12.15 | 638,524 | -0.01(-0.08%) |
Mar 25, 2019 | 10.92 | 12.30 | 10.92 | 12.16 | 5,480,012 | +1.25(+11.46%) |
Mar 22, 2019 | 10.52 | 11.04 | 10.45 | 10.91 | 523,800 | +0.41(+3.90%) |
Mar 21, 2019 | 10.84 | 10.99 | 10.50 | 10.50 | 149,134 | -0.52(-4.72%) |
Mar 20, 2019 | 11.40 | 11.63 | 10.98 | 11.02 | 234,367 | -0.39(-3.42%) |
Mar 19, 2019 | 10.83 | 11.66 | 10.74 | 11.41 | 2,149,234 | +0.63(+5.84%) |
Mar 18, 2019 | 10.22 | 10.83 | 10.13 | 10.78 | 1,299,986 | +0.59(+5.79%) |
Mar 15, 2019 | 10.25 | 10.50 | 10.11 | 10.19 | 313,200 | -0.03(-0.29%) |
Mar 14, 2019 | 10.10 | 10.27 | 10.05 | 10.22 | 260,047 | +0.12(+1.19%) |
Mar 13, 2019 | 10.78 | 10.78 | 10.00 | 10.10 | 467,609 | -0.68(-6.31%) |
Mar 12, 2019 | 10.72 | 11.00 | 10.30 | 10.78 | 410,553 | +0.45(+4.36%) |
Mar 11, 2019 | 10.09 | 10.38 | 9.960 | 10.33 | 161,584 | +0.32(+3.20%) |
Mar 08, 2019 | 10.15 | 10.31 | 9.910 | 10.01 | 170,600 | -0.15(-1.48%) |
Mar 07, 2019 | 10.30 | 10.55 | 10.12 | 10.16 | 466,686 | -0.14(-1.36%) |
Mar 06, 2019 | 10.85 | 10.93 | 10.25 | 10.30 | 165,891 | -0.58(-5.33%) |
Mar 05, 2019 | 11.02 | 11.10 | 10.82 | 10.88 | 270,214 | -0.14(-1.27%) |
Mar 04, 2019 | 10.86 | 11.03 | 10.71 | 11.02 | 179,677 | +0.24(+2.23%) |
Mar 01, 2019 | 10.82 | 10.82 | 10.50 | 10.78 | 267,400 | +0.03(+0.28%) |
Feb 28, 2019 | 10.77 | 10.84 | 10.45 | 10.75 | 205,268 | -0.09(-0.83%) |
Feb 27, 2019 | 10.65 | 10.89 | 10.43 | 10.84 | 104,195 | +0.17(+1.59%) |
Feb 26, 2019 | 10.95 | 11.00 | 10.62 | 10.67 | 163,559 | -0.23(-2.11%) |
Feb 25, 2019 | 11.25 | 11.42 | 10.71 | 10.90 | 249,926 | -0.34(-3.02%) |
Feb 22, 2019 | 11.10 | 11.37 | 11.10 | 11.24 | 113,000 | +0.17(+1.54%) |
Feb 21, 2019 | 11.07 | 11.21 | 10.95 | 11.07 | 142,225 | -0.02(-0.18%) |
Feb 20, 2019 | 10.88 | 11.10 | 10.81 | 11.09 | 300,952 | +0.27(+2.50%) |
Feb 19, 2019 | 10.99 | 11.03 | 10.62 | 10.82 | 292,547 | -0.14(-1.28%) |
Feb 15, 2019 | 10.90 | 10.96 | 10.72 | 10.96 | 165,500 | +0.10(+0.92%) |
Feb 14, 2019 | 10.86 | 11.01 | 10.56 | 10.86 | 272,624 | +0.16(+1.50%) |
Feb 13, 2019 | 10.96 | 11.07 | 10.68 | 10.70 | 209,589 | -0.22(-2.01%) |
Feb 12, 2019 | 11.73 | 11.90 | 10.56 | 10.92 | 2,093,078 | -0.74(-6.35%) |
Feb 11, 2019 | 11.73 | 11.95 | 11.42 | 11.66 | 188,275 | +0.32(+2.82%) |
Feb 08, 2019 | 11.05 | 11.50 | 11.00 | 11.34 | 147,100 | +0.28(+2.53%) |
Feb 07, 2019 | 11.51 | 11.51 | 10.92 | 11.06 | 530,262 | -0.49(-4.24%) |
Feb 06, 2019 | 11.76 | 12.04 | 11.49 | 11.55 | 105,688 | -0.20(-1.70%) |
Feb 05, 2019 | 12.12 | 12.48 | 11.60 | 11.75 | 460,312 | -0.35(-2.89%) |
Feb 04, 2019 | 12.08 | 12.33 | 12.01 | 12.10 | 162,389 | +0.00(+0.00%) |