Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.00 | 14.30 | 13.60 | 13.80 | 158,663 | +0.00(+0.00%) |
Apr 29, 2019 | 14.90 | 14.90 | 13.60 | 13.80 | 257,026 | -1.10(-7.38%) |
Apr 26, 2019 | 13.20 | 14.90 | 13.20 | 14.90 | 473,250 | +1.90(+14.62%) |
Apr 25, 2019 | 13.30 | 13.80 | 13.00 | 13.00 | 150,875 | -0.30(-2.26%) |
Apr 24, 2019 | 13.40 | 13.90 | 13.20 | 13.30 | 263,654 | +0.00(+0.00%) |
Apr 23, 2019 | 13.10 | 13.55 | 13.00 | 13.30 | 170,083 | +0.20(+1.53%) |
Apr 22, 2019 | 13.90 | 14.00 | 13.10 | 13.10 | 195,980 | -0.80(-5.76%) |
Apr 18, 2019 | 13.80 | 13.95 | 13.40 | 13.90 | 141,670 | +0.10(+0.72%) |
Apr 17, 2019 | 13.90 | 14.00 | 13.50 | 13.80 | 164,092 | +0.00(+0.00%) |
Apr 16, 2019 | 13.90 | 14.20 | 13.60 | 13.80 | 210,755 | -0.40(-2.82%) |
Apr 15, 2019 | 13.70 | 14.50 | 13.50 | 14.20 | 198,861 | +0.50(+3.65%) |
Apr 12, 2019 | 14.20 | 14.35 | 13.70 | 13.70 | 248,010 | -0.30(-2.14%) |
Apr 11, 2019 | 14.60 | 14.90 | 13.90 | 14.00 | 255,191 | -0.90(-6.04%) |
Apr 10, 2019 | 15.30 | 15.40 | 14.80 | 14.90 | 180,527 | -0.30(-1.97%) |
Apr 09, 2019 | 15.10 | 15.45 | 15.00 | 15.20 | 302,864 | +0.30(+2.01%) |
Apr 08, 2019 | 15.60 | 15.70 | 14.80 | 14.90 | 152,199 | -0.20(-1.32%) |
Apr 05, 2019 | 15.20 | 15.50 | 15.00 | 15.10 | 149,310 | +0.00(+0.00%) |
Apr 04, 2019 | 14.40 | 15.20 | 14.30 | 15.10 | 249,115 | +0.60(+4.14%) |
Apr 03, 2019 | 15.00 | 15.10 | 14.40 | 14.50 | 187,992 | -0.30(-2.03%) |
Apr 02, 2019 | 14.30 | 15.10 | 14.30 | 14.80 | 334,013 | +0.50(+3.50%) |
Apr 01, 2019 | 15.20 | 15.20 | 14.20 | 14.30 | 450,625 | -0.70(-4.67%) |
Mar 29, 2019 | 15.80 | 15.90 | 14.90 | 15.00 | 358,830 | -0.50(-3.23%) |
Mar 28, 2019 | 16.20 | 16.40 | 15.50 | 15.50 | 421,542 | -0.90(-5.49%) |
Mar 27, 2019 | 17.00 | 17.40 | 16.30 | 16.40 | 446,608 | -0.90(-5.20%) |
Mar 26, 2019 | 17.20 | 17.40 | 16.90 | 17.30 | 182,340 | +0.10(+0.58%) |
Mar 25, 2019 | 16.90 | 17.30 | 16.70 | 17.20 | 163,621 | +0.40(+2.38%) |
Mar 22, 2019 | 16.90 | 17.30 | 16.70 | 16.80 | 148,680 | -0.30(-1.75%) |
Mar 21, 2019 | 17.50 | 17.50 | 16.70 | 17.10 | 233,780 | +0.00(+0.00%) |
Mar 20, 2019 | 16.50 | 17.20 | 16.30 | 17.10 | 291,842 | +0.70(+4.27%) |
Mar 19, 2019 | 16.80 | 16.95 | 16.40 | 16.40 | 151,687 | +0.00(+0.00%) |
Mar 18, 2019 | 16.90 | 17.10 | 16.30 | 16.40 | 221,746 | -0.40(-2.38%) |
Mar 15, 2019 | 17.40 | 17.42 | 16.50 | 16.80 | 673,450 | -0.20(-1.18%) |
Mar 14, 2019 | 17.40 | 17.50 | 17.00 | 17.00 | 210,343 | -0.90(-5.03%) |
Mar 13, 2019 | 18.00 | 18.40 | 17.70 | 17.90 | 167,193 | +0.00(+0.00%) |
Mar 12, 2019 | 17.50 | 17.90 | 17.50 | 17.90 | 168,523 | +0.50(+2.87%) |
Mar 11, 2019 | 17.50 | 17.60 | 16.80 | 17.40 | 173,009 | -0.20(-1.14%) |
Mar 08, 2019 | 16.90 | 17.70 | 16.50 | 17.60 | 283,470 | +1.10(+6.67%) |
Mar 07, 2019 | 16.70 | 17.10 | 16.10 | 16.50 | 364,594 | -0.45(-2.65%) |
Mar 06, 2019 | 17.65 | 17.75 | 16.85 | 16.95 | 182,754 | -0.70(-3.95%) |
Mar 05, 2019 | 17.65 | 17.65 | 17.25 | 17.65 | 168,598 | +0.20(+1.14%) |
Mar 04, 2019 | 17.05 | 17.55 | 16.75 | 17.45 | 194,749 | +0.30(+1.74%) |
Mar 01, 2019 | 17.85 | 18.05 | 16.95 | 17.15 | 319,680 | -0.90(-4.97%) |
Feb 28, 2019 | 18.35 | 18.64 | 17.95 | 18.05 | 171,774 | -0.30(-1.63%) |
Feb 27, 2019 | 19.04 | 19.24 | 18.15 | 18.35 | 242,780 | -0.70(-3.66%) |
Feb 26, 2019 | 19.84 | 19.94 | 19.04 | 19.04 | 233,045 | -0.80(-4.02%) |
Feb 25, 2019 | 20.04 | 20.34 | 19.74 | 19.84 | 224,349 | -0.20(-0.99%) |
Feb 22, 2019 | 19.94 | 20.34 | 19.84 | 20.04 | 259,553 | +0.20(+1.00%) |
Feb 21, 2019 | 18.94 | 19.94 | 18.84 | 19.84 | 277,913 | +0.70(+3.65%) |
Feb 20, 2019 | 19.74 | 19.94 | 18.94 | 19.14 | 306,115 | -0.30(-1.54%) |
Feb 19, 2019 | 19.14 | 19.64 | 18.94 | 19.44 | 440,293 | +0.70(+3.72%) |
Feb 15, 2019 | 17.85 | 18.84 | 17.75 | 18.74 | 183,379 | +0.90(+5.03%) |
Feb 14, 2019 | 17.45 | 18.05 | 17.45 | 17.85 | 141,708 | +0.30(+1.71%) |
Feb 13, 2019 | 18.05 | 18.10 | 17.55 | 17.55 | 136,770 | -0.30(-1.68%) |
Feb 12, 2019 | 17.75 | 17.95 | 17.35 | 17.85 | 145,740 | +0.10(+0.56%) |
Feb 11, 2019 | 17.75 | 18.05 | 17.55 | 17.75 | 114,040 | +0.00(+0.00%) |
Feb 08, 2019 | 17.65 | 18.05 | 17.45 | 17.75 | 151,706 | +0.30(+1.71%) |
Feb 07, 2019 | 17.85 | 18.10 | 17.45 | 17.45 | 123,938 | -0.40(-2.24%) |
Feb 06, 2019 | 17.75 | 18.35 | 17.75 | 17.85 | 197,798 | -0.10(-0.56%) |
Feb 05, 2019 | 17.65 | 18.05 | 17.65 | 17.95 | 138,595 | +0.30(+1.70%) |
Feb 04, 2019 | 17.55 | 18.00 | 17.25 | 17.65 | 131,022 | -0.20(-1.12%) |