Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.82 | 13.82 | 12.48 | 12.79 | 166,236 | -0.85(-6.23%) |
Apr 29, 2019 | 13.22 | 13.88 | 13.10 | 13.64 | 82,794 | +0.43(+3.26%) |
Apr 26, 2019 | 13.34 | 13.50 | 12.93 | 13.21 | 108,200 | -0.23(-1.71%) |
Apr 25, 2019 | 14.17 | 14.17 | 13.34 | 13.44 | 123,300 | -0.83(-5.82%) |
Apr 24, 2019 | 14.48 | 14.52 | 13.91 | 14.27 | 111,196 | -0.23(-1.59%) |
Apr 23, 2019 | 14.66 | 14.71 | 14.36 | 14.50 | 144,724 | -0.08(-0.55%) |
Apr 22, 2019 | 14.18 | 14.72 | 13.89 | 14.58 | 176,761 | +0.56(+3.99%) |
Apr 18, 2019 | 14.13 | 14.25 | 13.53 | 14.02 | 97,700 | -0.09(-0.64%) |
Apr 17, 2019 | 14.31 | 14.47 | 13.89 | 14.11 | 99,352 | -0.06(-0.42%) |
Apr 16, 2019 | 13.70 | 14.57 | 13.55 | 14.17 | 142,266 | +0.57(+4.19%) |
Apr 15, 2019 | 14.11 | 14.22 | 13.39 | 13.60 | 163,407 | -0.51(-3.61%) |
Apr 12, 2019 | 15.16 | 15.29 | 14.01 | 14.11 | 166,500 | -0.79(-5.30%) |
Apr 11, 2019 | 15.86 | 15.86 | 14.87 | 14.90 | 115,110 | -0.98(-6.17%) |
Apr 10, 2019 | 15.93 | 16.15 | 15.57 | 15.88 | 59,968 | +0.15(+0.95%) |
Apr 09, 2019 | 16.25 | 16.42 | 15.52 | 15.73 | 112,760 | -0.60(-3.67%) |
Apr 08, 2019 | 16.59 | 16.87 | 16.22 | 16.33 | 94,486 | -0.16(-0.97%) |
Apr 05, 2019 | 16.03 | 16.84 | 16.01 | 16.49 | 156,900 | +0.56(+3.52%) |
Apr 04, 2019 | 15.70 | 16.12 | 15.44 | 15.93 | 83,303 | +0.20(+1.27%) |
Apr 03, 2019 | 16.18 | 16.52 | 15.64 | 15.73 | 92,360 | -0.32(-1.99%) |
Apr 02, 2019 | 16.35 | 16.40 | 15.63 | 16.05 | 177,333 | -0.19(-1.17%) |
Apr 01, 2019 | 14.97 | 16.94 | 14.81 | 16.24 | 398,299 | +1.80(+12.47%) |
Mar 29, 2019 | 14.93 | 15.09 | 13.95 | 14.44 | 151,000 | -0.22(-1.50%) |
Mar 28, 2019 | 14.46 | 14.71 | 14.02 | 14.66 | 143,502 | +0.21(+1.45%) |
Mar 27, 2019 | 14.50 | 14.75 | 13.76 | 14.45 | 122,004 | -0.03(-0.21%) |
Mar 26, 2019 | 13.84 | 14.62 | 13.73 | 14.48 | 223,885 | +0.90(+6.63%) |
Mar 25, 2019 | 14.35 | 14.38 | 13.23 | 13.58 | 160,045 | -0.98(-6.73%) |
Mar 22, 2019 | 15.35 | 15.35 | 13.85 | 14.56 | 307,100 | -0.81(-5.27%) |
Mar 21, 2019 | 16.33 | 16.51 | 15.23 | 15.37 | 158,564 | -0.72(-4.47%) |
Mar 20, 2019 | 16.72 | 16.93 | 15.73 | 16.09 | 203,838 | -0.57(-3.42%) |
Mar 19, 2019 | 16.29 | 17.46 | 15.87 | 16.66 | 172,326 | +0.44(+2.71%) |
Mar 18, 2019 | 15.64 | 16.30 | 15.42 | 16.22 | 163,667 | +0.73(+4.71%) |
Mar 15, 2019 | 15.37 | 15.84 | 15.11 | 15.49 | 273,800 | +0.12(+0.78%) |
Mar 14, 2019 | 15.46 | 15.84 | 15.24 | 15.37 | 153,972 | +0.24(+1.59%) |
Mar 13, 2019 | 14.83 | 15.85 | 14.70 | 15.13 | 276,622 | +0.32(+2.16%) |
Mar 12, 2019 | 13.29 | 14.90 | 13.24 | 14.81 | 267,511 | +1.59(+12.03%) |
Mar 11, 2019 | 12.27 | 13.40 | 12.26 | 13.22 | 137,231 | +1.00(+8.18%) |
Mar 08, 2019 | 13.63 | 13.63 | 11.89 | 12.22 | 219,500 | -1.57(-11.39%) |
Mar 07, 2019 | 13.24 | 14.47 | 13.00 | 13.79 | 138,247 | +0.53(+4.00%) |
Mar 06, 2019 | 14.27 | 14.27 | 12.90 | 13.26 | 165,502 | -1.08(-7.53%) |
Mar 05, 2019 | 14.63 | 14.87 | 13.92 | 14.34 | 146,052 | -0.25(-1.71%) |
Mar 04, 2019 | 14.10 | 14.89 | 13.83 | 14.59 | 279,035 | +0.81(+5.88%) |
Mar 01, 2019 | 13.32 | 14.15 | 13.20 | 13.78 | 114,700 | +0.62(+4.71%) |
Feb 28, 2019 | 12.75 | 13.22 | 12.32 | 13.16 | 114,200 | +0.56(+4.44%) |
Feb 27, 2019 | 12.48 | 12.86 | 12.16 | 12.60 | 122,849 | +0.17(+1.37%) |
Feb 26, 2019 | 13.45 | 13.80 | 12.02 | 12.43 | 229,881 | -0.82(-6.19%) |
Feb 25, 2019 | 13.50 | 13.73 | 12.90 | 13.25 | 106,256 | -0.12(-0.90%) |
Feb 22, 2019 | 13.16 | 13.79 | 13.12 | 13.37 | 151,900 | +0.26(+1.98%) |
Feb 21, 2019 | 12.75 | 13.18 | 12.50 | 13.11 | 115,112 | +0.50(+3.97%) |
Feb 20, 2019 | 13.23 | 13.49 | 12.40 | 12.61 | 157,887 | -0.62(-4.69%) |
Feb 19, 2019 | 12.34 | 13.39 | 12.26 | 13.23 | 147,218 | +0.69(+5.50%) |
Feb 15, 2019 | 12.16 | 12.85 | 12.02 | 12.54 | 134,100 | +0.52(+4.33%) |
Feb 14, 2019 | 12.22 | 12.30 | 11.93 | 12.02 | 83,048 | -0.25(-2.04%) |
Feb 13, 2019 | 12.13 | 12.68 | 12.06 | 12.27 | 108,936 | -0.03(-0.24%) |
Feb 12, 2019 | 11.98 | 12.76 | 11.69 | 12.30 | 151,054 | +0.65(+5.58%) |
Feb 11, 2019 | 11.29 | 11.83 | 11.10 | 11.65 | 126,445 | +0.36(+3.19%) |
Feb 08, 2019 | 12.13 | 12.64 | 11.09 | 11.29 | 244,400 | -0.89(-7.31%) |
Feb 07, 2019 | 10.38 | 12.50 | 9.800 | 12.18 | 450,765 | +2.43(+24.92%) |
Feb 06, 2019 | 9.580 | 9.880 | 9.200 | 9.750 | 153,699 | +0.22(+2.31%) |
Feb 05, 2019 | 9.690 | 9.800 | 9.180 | 9.530 | 132,816 | -0.11(-1.14%) |
Feb 04, 2019 | 8.990 | 9.810 | 8.930 | 9.640 | 136,667 | +0.53(+5.82%) |