Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.23 | 13.35 | 12.75 | 12.84 | 1,054,812 | -0.41(-3.09%) |
Apr 29, 2019 | 13.24 | 13.68 | 13.14 | 13.25 | 1,162,842 | +0.28(+2.16%) |
Apr 26, 2019 | 13.97 | 14.00 | 12.91 | 12.97 | 4,716,100 | -1.68(-11.47%) |
Apr 25, 2019 | 14.70 | 14.83 | 14.44 | 14.65 | 229,362 | -0.19(-1.28%) |
Apr 24, 2019 | 14.83 | 14.94 | 14.37 | 14.84 | 455,018 | +0.05(+0.34%) |
Apr 23, 2019 | 14.74 | 14.96 | 14.68 | 14.79 | 419,263 | +0.14(+0.96%) |
Apr 22, 2019 | 14.24 | 14.74 | 14.10 | 14.65 | 372,733 | +0.21(+1.45%) |
Apr 18, 2019 | 14.70 | 14.85 | 14.41 | 14.44 | 427,800 | -0.24(-1.63%) |
Apr 17, 2019 | 14.43 | 15.02 | 14.43 | 14.68 | 735,964 | +0.35(+2.44%) |
Apr 16, 2019 | 13.95 | 14.36 | 13.87 | 14.33 | 468,919 | +0.48(+3.47%) |
Apr 15, 2019 | 14.32 | 14.44 | 13.81 | 13.85 | 544,850 | -0.58(-4.02%) |
Apr 12, 2019 | 14.24 | 14.55 | 14.10 | 14.43 | 465,400 | +0.36(+2.56%) |
Apr 11, 2019 | 14.21 | 14.25 | 14.02 | 14.07 | 657,116 | -0.26(-1.81%) |
Apr 10, 2019 | 14.63 | 14.72 | 14.29 | 14.33 | 794,140 | -0.30(-2.05%) |
Apr 09, 2019 | 15.11 | 15.11 | 14.55 | 14.63 | 691,601 | -0.52(-3.43%) |
Apr 08, 2019 | 15.46 | 15.57 | 15.05 | 15.15 | 867,984 | -0.28(-1.81%) |
Apr 05, 2019 | 15.76 | 16.02 | 15.37 | 15.43 | 523,100 | -0.28(-1.78%) |
Apr 04, 2019 | 15.53 | 15.86 | 15.50 | 15.71 | 510,048 | +0.19(+1.22%) |
Apr 03, 2019 | 15.63 | 16.22 | 15.33 | 15.52 | 1,043,993 | -0.01(-0.06%) |
Apr 02, 2019 | 15.63 | 15.72 | 15.00 | 15.53 | 636,466 | -0.21(-1.33%) |
Apr 01, 2019 | 16.23 | 16.26 | 15.55 | 15.74 | 785,859 | -0.18(-1.13%) |
Mar 29, 2019 | 15.43 | 15.99 | 15.30 | 15.92 | 723,100 | +0.61(+3.98%) |
Mar 28, 2019 | 15.22 | 15.83 | 15.17 | 15.31 | 570,349 | +0.13(+0.86%) |
Mar 27, 2019 | 15.28 | 15.34 | 14.90 | 15.18 | 501,785 | -0.20(-1.30%) |
Mar 26, 2019 | 15.49 | 15.81 | 15.24 | 15.38 | 785,322 | -0.08(-0.52%) |
Mar 25, 2019 | 15.10 | 15.63 | 15.05 | 15.46 | 521,663 | +0.00(+0.00%) |
Mar 22, 2019 | 16.29 | 16.53 | 15.37 | 15.46 | 1,227,400 | -0.60(-3.74%) |
Mar 21, 2019 | 16.95 | 17.00 | 15.99 | 16.06 | 1,545,962 | -1.10(-6.41%) |
Mar 20, 2019 | 17.39 | 17.50 | 16.95 | 17.16 | 644,434 | -0.38(-2.17%) |
Mar 19, 2019 | 17.47 | 17.93 | 16.39 | 17.54 | 1,567,391 | +0.07(+0.40%) |
Mar 18, 2019 | 17.27 | 18.09 | 16.94 | 17.47 | 1,605,271 | +0.28(+1.63%) |
Mar 15, 2019 | 17.84 | 17.98 | 17.15 | 17.19 | 915,900 | -0.61(-3.43%) |
Mar 14, 2019 | 17.83 | 17.99 | 17.30 | 17.80 | 508,307 | +0.03(+0.17%) |
Mar 13, 2019 | 17.95 | 18.02 | 17.65 | 17.77 | 894,763 | -0.25(-1.39%) |
Mar 12, 2019 | 18.56 | 18.56 | 17.86 | 18.02 | 603,132 | -0.34(-1.85%) |
Mar 11, 2019 | 18.47 | 18.77 | 17.90 | 18.36 | 642,642 | +0.31(+1.72%) |
Mar 08, 2019 | 18.01 | 18.43 | 17.94 | 18.05 | 574,200 | -0.45(-2.43%) |
Mar 07, 2019 | 18.57 | 18.73 | 17.99 | 18.50 | 735,055 | -0.27(-1.44%) |
Mar 06, 2019 | 18.89 | 19.67 | 18.64 | 18.77 | 1,305,970 | -0.26(-1.37%) |
Mar 05, 2019 | 18.30 | 19.11 | 18.10 | 19.03 | 531,652 | +0.63(+3.42%) |
Mar 04, 2019 | 19.09 | 19.18 | 18.06 | 18.40 | 696,443 | -0.68(-3.56%) |
Mar 01, 2019 | 19.73 | 20.19 | 18.91 | 19.08 | 469,000 | -0.48(-2.45%) |
Feb 28, 2019 | 19.17 | 19.63 | 18.97 | 19.56 | 555,191 | +0.37(+1.93%) |
Feb 27, 2019 | 18.31 | 19.39 | 18.31 | 19.19 | 509,178 | +0.72(+3.90%) |
Feb 26, 2019 | 18.44 | 18.68 | 17.90 | 18.47 | 502,267 | -0.08(-0.43%) |
Feb 25, 2019 | 19.50 | 19.79 | 18.26 | 18.55 | 560,005 | -0.18(-0.96%) |
Feb 22, 2019 | 18.55 | 19.14 | 18.20 | 18.73 | 740,300 | +0.63(+3.48%) |
Feb 21, 2019 | 18.40 | 18.51 | 17.93 | 18.10 | 364,784 | -0.32(-1.74%) |
Feb 20, 2019 | 18.25 | 19.20 | 18.25 | 18.42 | 392,415 | +0.26(+1.43%) |
Feb 19, 2019 | 17.67 | 18.26 | 17.67 | 18.16 | 538,055 | +0.48(+2.71%) |
Feb 15, 2019 | 17.82 | 17.95 | 17.50 | 17.68 | 449,100 | -0.13(-0.73%) |
Feb 14, 2019 | 17.69 | 18.22 | 17.56 | 17.81 | 430,556 | +0.02(+0.11%) |
Feb 13, 2019 | 18.34 | 18.38 | 17.71 | 17.79 | 634,036 | -0.38(-2.09%) |
Feb 12, 2019 | 18.51 | 18.73 | 18.01 | 18.17 | 723,443 | -0.15(-0.82%) |
Feb 11, 2019 | 18.83 | 19.18 | 18.18 | 18.32 | 731,629 | -0.28(-1.51%) |
Feb 08, 2019 | 18.63 | 18.94 | 18.30 | 18.60 | 670,800 | -0.18(-0.96%) |
Feb 07, 2019 | 19.00 | 19.09 | 18.63 | 18.78 | 926,188 | -0.34(-1.78%) |
Feb 06, 2019 | 19.50 | 19.96 | 19.00 | 19.12 | 990,427 | -0.45(-2.30%) |
Feb 05, 2019 | 19.80 | 20.04 | 19.17 | 19.57 | 955,904 | -0.08(-0.41%) |
Feb 04, 2019 | 19.48 | 19.88 | 19.32 | 19.65 | 697,321 | +0.21(+1.08%) |