Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.98 | 13.10 | 12.66 | 12.79 | 383,532 | -0.25(-1.88%) |
Apr 29, 2019 | 13.38 | 13.38 | 12.98 | 13.03 | 203,708 | -0.19(-1.43%) |
Apr 26, 2019 | 13.23 | 13.50 | 12.91 | 13.22 | 411,271 | -0.19(-1.41%) |
Apr 25, 2019 | 13.26 | 13.56 | 13.21 | 13.41 | 252,836 | +0.08(+0.57%) |
Apr 24, 2019 | 13.68 | 14.07 | 13.26 | 13.33 | 592,508 | -0.49(-3.55%) |
Apr 23, 2019 | 14.33 | 14.36 | 13.72 | 13.82 | 720,340 | -0.46(-3.25%) |
Apr 22, 2019 | 13.92 | 14.60 | 13.92 | 14.29 | 690,981 | +0.42(+3.04%) |
Apr 18, 2019 | 13.78 | 13.88 | 13.46 | 13.87 | 386,123 | +0.26(+1.89%) |
Apr 17, 2019 | 13.82 | 13.82 | 13.35 | 13.61 | 375,168 | -0.11(-0.82%) |
Apr 16, 2019 | 13.03 | 13.73 | 12.91 | 13.72 | 510,456 | +0.82(+6.33%) |
Apr 15, 2019 | 13.19 | 13.28 | 12.57 | 12.91 | 630,533 | -0.39(-2.91%) |
Apr 12, 2019 | 12.09 | 13.42 | 12.09 | 13.29 | 1,198,447 | +0.90(+7.29%) |
Apr 11, 2019 | 13.89 | 13.91 | 12.06 | 12.39 | 2,034,559 | -1.54(-11.05%) |
Apr 10, 2019 | 14.47 | 14.68 | 13.84 | 13.93 | 1,321,309 | -0.65(-4.45%) |
Apr 09, 2019 | 14.40 | 14.97 | 14.15 | 14.58 | 813,847 | +0.06(+0.43%) |
Apr 08, 2019 | 15.12 | 15.12 | 13.64 | 14.52 | 3,567,244 | -2.34(-13.90%) |
Apr 05, 2019 | 16.85 | 17.19 | 16.85 | 16.86 | 598,172 | -0.13(-0.76%) |
Apr 04, 2019 | 17.05 | 17.43 | 16.38 | 16.99 | 561,979 | +0.01(+0.07%) |
Apr 03, 2019 | 17.03 | 17.16 | 16.96 | 16.98 | 384,261 | -0.08(-0.47%) |
Apr 02, 2019 | 16.81 | 17.12 | 16.73 | 17.06 | 455,282 | +0.44(+2.64%) |
Apr 01, 2019 | 16.60 | 16.76 | 16.44 | 16.62 | 311,272 | +0.17(+1.05%) |
Mar 29, 2019 | 16.82 | 16.91 | 16.44 | 16.44 | 551,425 | -0.21(-1.26%) |
Mar 28, 2019 | 16.49 | 16.80 | 16.38 | 16.65 | 434,553 | +0.30(+1.85%) |
Mar 27, 2019 | 16.07 | 16.41 | 16.07 | 16.35 | 299,506 | +0.25(+1.57%) |
Mar 26, 2019 | 16.69 | 16.96 | 15.95 | 16.10 | 530,278 | -0.42(-2.54%) |
Mar 25, 2019 | 16.04 | 16.61 | 15.97 | 16.52 | 268,554 | +0.49(+3.05%) |
Mar 22, 2019 | 16.53 | 16.53 | 15.96 | 16.03 | 557,086 | -0.77(-4.56%) |
Mar 21, 2019 | 16.64 | 17.00 | 16.59 | 16.80 | 345,785 | +0.18(+1.08%) |
Mar 20, 2019 | 16.11 | 16.69 | 16.07 | 16.62 | 229,966 | +0.56(+3.46%) |
Mar 19, 2019 | 16.07 | 16.35 | 15.95 | 16.06 | 311,303 | +0.06(+0.39%) |
Mar 18, 2019 | 16.56 | 16.83 | 15.87 | 16.00 | 743,943 | -0.86(-5.10%) |
Mar 15, 2019 | 17.12 | 17.28 | 16.86 | 16.86 | 258,970 | -0.40(-2.29%) |
Mar 14, 2019 | 16.85 | 17.27 | 16.74 | 17.25 | 474,620 | +0.51(+3.03%) |
Mar 13, 2019 | 16.27 | 16.96 | 16.23 | 16.75 | 465,482 | +0.56(+3.44%) |
Mar 12, 2019 | 15.91 | 16.23 | 15.76 | 16.19 | 316,319 | +0.46(+2.95%) |
Mar 11, 2019 | 15.33 | 15.94 | 15.29 | 15.73 | 393,515 | +0.62(+4.13%) |
Mar 08, 2019 | 14.22 | 15.26 | 14.07 | 15.10 | 484,781 | +0.82(+5.76%) |
Mar 07, 2019 | 14.31 | 14.50 | 13.95 | 14.28 | 426,211 | -0.22(-1.53%) |
Mar 06, 2019 | 15.23 | 15.27 | 13.62 | 14.50 | 975,865 | -0.79(-5.17%) |
Mar 05, 2019 | 16.49 | 16.49 | 15.28 | 15.29 | 636,796 | -1.13(-6.85%) |
Mar 04, 2019 | 16.71 | 16.74 | 15.89 | 16.42 | 420,763 | -0.19(-1.12%) |
Mar 01, 2019 | 16.63 | 16.63 | 16.36 | 16.61 | 192,003 | +0.17(+1.02%) |
Feb 28, 2019 | 16.23 | 16.57 | 16.23 | 16.44 | 205,910 | +0.15(+0.95%) |
Feb 27, 2019 | 16.15 | 16.30 | 16.09 | 16.28 | 181,214 | +0.17(+1.07%) |
Feb 26, 2019 | 16.01 | 16.44 | 16.01 | 16.11 | 164,623 | +0.04(+0.27%) |
Feb 25, 2019 | 16.30 | 16.42 | 15.95 | 16.07 | 251,654 | -0.35(-2.11%) |
Feb 22, 2019 | 16.49 | 16.63 | 16.40 | 16.41 | 211,576 | +0.11(+0.64%) |
Feb 21, 2019 | 16.20 | 16.44 | 16.00 | 16.31 | 200,942 | +0.01(+0.08%) |
Feb 20, 2019 | 16.34 | 16.54 | 16.10 | 16.30 | 220,890 | -0.09(-0.53%) |
Feb 19, 2019 | 15.81 | 16.41 | 15.76 | 16.38 | 468,926 | +0.63(+4.00%) |
Feb 15, 2019 | 15.74 | 15.91 | 15.55 | 15.75 | 302,806 | +0.11(+0.67%) |
Feb 14, 2019 | 15.42 | 15.76 | 15.28 | 15.65 | 315,727 | +0.25(+1.61%) |
Feb 13, 2019 | 15.27 | 15.46 | 15.20 | 15.40 | 285,996 | +0.24(+1.59%) |
Feb 12, 2019 | 14.83 | 15.19 | 14.72 | 15.16 | 348,716 | +0.45(+3.03%) |
Feb 11, 2019 | 14.32 | 14.86 | 14.22 | 14.71 | 216,558 | +0.27(+1.88%) |
Feb 08, 2019 | 14.39 | 14.53 | 14.22 | 14.44 | 196,371 | -0.06(-0.43%) |
Feb 07, 2019 | 14.53 | 14.58 | 14.25 | 14.50 | 172,276 | -0.13(-0.89%) |
Feb 06, 2019 | 14.80 | 14.80 | 14.53 | 14.63 | 117,518 | -0.09(-0.63%) |
Feb 05, 2019 | 14.59 | 14.84 | 14.53 | 14.73 | 247,450 | +0.27(+1.84%) |
Feb 04, 2019 | 14.94 | 14.99 | 14.38 | 14.46 | 423,319 | -0.49(-3.31%) |