Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.68 | 12.75 | 12.23 | 12.28 | 690,658 | -0.42(-3.31%) |
Apr 29, 2019 | 12.20 | 12.74 | 12.20 | 12.70 | 370,828 | +0.62(+5.13%) |
Apr 26, 2019 | 11.69 | 12.11 | 11.60 | 12.08 | 600,500 | +0.34(+2.90%) |
Apr 25, 2019 | 11.80 | 11.88 | 11.69 | 11.74 | 303,088 | -0.06(-0.51%) |
Apr 24, 2019 | 11.45 | 11.85 | 11.42 | 11.80 | 293,131 | +0.38(+3.33%) |
Apr 23, 2019 | 11.33 | 11.49 | 11.20 | 11.42 | 331,593 | +0.18(+1.60%) |
Apr 22, 2019 | 11.45 | 11.54 | 11.24 | 11.24 | 171,057 | -0.27(-2.35%) |
Apr 18, 2019 | 11.60 | 11.69 | 11.43 | 11.51 | 194,100 | -0.17(-1.46%) |
Apr 17, 2019 | 11.88 | 11.88 | 11.55 | 11.68 | 205,739 | -0.13(-1.10%) |
Apr 16, 2019 | 11.79 | 11.92 | 11.70 | 11.81 | 216,204 | +0.03(+0.25%) |
Apr 15, 2019 | 11.97 | 12.06 | 11.74 | 11.78 | 201,599 | -0.21(-1.75%) |
Apr 12, 2019 | 11.96 | 12.11 | 11.91 | 11.99 | 294,900 | +0.15(+1.27%) |
Apr 11, 2019 | 12.43 | 12.48 | 11.76 | 11.84 | 360,847 | -0.64(-5.13%) |
Apr 10, 2019 | 12.49 | 12.62 | 12.40 | 12.48 | 233,807 | +0.02(+0.16%) |
Apr 09, 2019 | 12.69 | 12.69 | 12.41 | 12.46 | 250,383 | -0.32(-2.50%) |
Apr 08, 2019 | 13.01 | 13.04 | 12.71 | 12.78 | 226,090 | -0.32(-2.44%) |
Apr 05, 2019 | 13.42 | 13.45 | 12.98 | 13.10 | 316,600 | -0.24(-1.80%) |
Apr 04, 2019 | 13.08 | 13.37 | 13.00 | 13.34 | 257,093 | +0.26(+1.99%) |
Apr 03, 2019 | 13.26 | 13.43 | 12.95 | 13.08 | 496,874 | -0.17(-1.28%) |
Apr 02, 2019 | 13.24 | 13.36 | 13.02 | 13.25 | 286,294 | -0.06(-0.45%) |
Apr 01, 2019 | 13.25 | 13.34 | 13.11 | 13.31 | 222,534 | +0.06(+0.45%) |
Mar 29, 2019 | 13.31 | 13.39 | 12.69 | 13.25 | 193,600 | -0.04(-0.30%) |
Mar 28, 2019 | 13.29 | 13.44 | 13.12 | 13.29 | 374,468 | +0.15(+1.14%) |
Mar 27, 2019 | 12.81 | 13.26 | 12.79 | 13.14 | 355,212 | +0.38(+2.98%) |
Mar 26, 2019 | 12.85 | 13.00 | 12.64 | 12.76 | 308,275 | -0.01(-0.08%) |
Mar 25, 2019 | 12.33 | 12.87 | 12.07 | 12.77 | 276,329 | +0.39(+3.15%) |
Mar 22, 2019 | 12.77 | 12.94 | 12.38 | 12.38 | 305,000 | -0.48(-3.73%) |
Mar 21, 2019 | 12.81 | 13.06 | 12.56 | 12.86 | 426,548 | +0.05(+0.39%) |
Mar 20, 2019 | 13.25 | 13.27 | 12.74 | 12.81 | 433,947 | -0.44(-3.32%) |
Mar 19, 2019 | 13.65 | 13.65 | 13.11 | 13.25 | 433,423 | -0.33(-2.43%) |
Mar 18, 2019 | 13.96 | 14.25 | 13.36 | 13.58 | 681,388 | -0.38(-2.72%) |
Mar 15, 2019 | 14.13 | 14.51 | 13.68 | 13.96 | 950,800 | -0.05(-0.36%) |
Mar 14, 2019 | 13.70 | 14.31 | 13.63 | 14.01 | 1,218,483 | +0.39(+2.86%) |
Mar 13, 2019 | 12.70 | 13.76 | 12.60 | 13.62 | 3,155,867 | +2.44(+21.82%) |
Mar 12, 2019 | 10.44 | 11.27 | 10.43 | 11.18 | 997,357 | +0.77(+7.40%) |
Mar 11, 2019 | 10.15 | 10.48 | 10.02 | 10.41 | 341,174 | +0.32(+3.17%) |
Mar 08, 2019 | 10.01 | 10.12 | 9.930 | 10.09 | 117,400 | +0.08(+0.80%) |
Mar 07, 2019 | 10.11 | 10.13 | 9.950 | 10.01 | 193,681 | -0.13(-1.28%) |
Mar 06, 2019 | 10.20 | 10.31 | 10.00 | 10.14 | 309,823 | -0.05(-0.49%) |
Mar 05, 2019 | 9.770 | 10.25 | 9.745 | 10.19 | 365,472 | +0.44(+4.51%) |
Mar 04, 2019 | 9.840 | 9.850 | 9.650 | 9.750 | 192,108 | -0.08(-0.81%) |
Mar 01, 2019 | 9.660 | 9.940 | 9.600 | 9.830 | 159,800 | +0.28(+2.93%) |
Feb 28, 2019 | 9.680 | 9.840 | 9.380 | 9.550 | 238,230 | -0.17(-1.75%) |
Feb 27, 2019 | 9.630 | 9.820 | 9.589 | 9.720 | 177,411 | +0.03(+0.31%) |
Feb 26, 2019 | 9.640 | 9.770 | 9.570 | 9.690 | 186,761 | +0.06(+0.62%) |
Feb 25, 2019 | 9.580 | 9.720 | 9.580 | 9.630 | 168,552 | +0.10(+1.05%) |
Feb 22, 2019 | 9.450 | 9.650 | 9.430 | 9.530 | 198,100 | -0.06(-0.63%) |
Feb 21, 2019 | 9.460 | 9.610 | 9.450 | 9.590 | 239,707 | +0.12(+1.27%) |
Feb 20, 2019 | 9.340 | 9.600 | 9.340 | 9.470 | 192,316 | +0.10(+1.07%) |
Feb 19, 2019 | 9.260 | 9.390 | 9.160 | 9.370 | 140,373 | +0.12(+1.30%) |
Feb 15, 2019 | 9.150 | 9.260 | 9.150 | 9.250 | 143,600 | +0.17(+1.87%) |
Feb 14, 2019 | 9.020 | 9.310 | 8.960 | 9.080 | 224,151 | -0.02(-0.22%) |
Feb 13, 2019 | 9.390 | 9.400 | 8.990 | 9.100 | 170,409 | -0.25(-2.67%) |
Feb 12, 2019 | 9.310 | 9.450 | 9.280 | 9.350 | 240,493 | +0.06(+0.65%) |
Feb 11, 2019 | 9.160 | 9.380 | 9.030 | 9.290 | 250,286 | +0.18(+1.98%) |
Feb 08, 2019 | 8.960 | 9.120 | 8.960 | 9.110 | 102,600 | +0.15(+1.67%) |
Feb 07, 2019 | 8.980 | 9.040 | 8.850 | 8.960 | 212,454 | -0.08(-0.88%) |
Feb 06, 2019 | 9.080 | 9.080 | 8.860 | 9.040 | 185,751 | +0.01(+0.11%) |
Feb 05, 2019 | 8.930 | 9.080 | 8.860 | 9.030 | 272,158 | +0.12(+1.35%) |
Feb 04, 2019 | 8.860 | 9.090 | 8.800 | 8.910 | 368,936 | +0.05(+0.56%) |