Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.46 | 13.52 | 13.15 | 13.19 | 264,955 | -0.29(-2.18%) |
Apr 29, 2019 | 13.50 | 13.63 | 13.39 | 13.48 | 399,546 | -0.02(-0.18%) |
Apr 26, 2019 | 13.75 | 13.81 | 13.43 | 13.50 | 249,808 | -0.17(-1.25%) |
Apr 25, 2019 | 13.74 | 14.15 | 13.67 | 13.67 | 276,175 | -0.07(-0.47%) |
Apr 24, 2019 | 13.46 | 13.76 | 13.11 | 13.74 | 329,059 | +0.32(+2.37%) |
Apr 23, 2019 | 13.25 | 13.45 | 13.14 | 13.42 | 269,327 | +0.25(+1.92%) |
Apr 22, 2019 | 13.79 | 13.85 | 13.11 | 13.17 | 214,653 | -0.71(-5.11%) |
Apr 18, 2019 | 13.88 | 14.03 | 13.75 | 13.88 | 194,377 | -0.06(-0.41%) |
Apr 17, 2019 | 13.78 | 14.12 | 13.75 | 13.94 | 250,897 | +0.19(+1.36%) |
Apr 16, 2019 | 13.81 | 13.84 | 13.59 | 13.75 | 132,137 | -0.03(-0.24%) |
Apr 15, 2019 | 13.69 | 13.85 | 13.50 | 13.78 | 193,699 | +0.15(+1.14%) |
Apr 12, 2019 | 13.80 | 13.80 | 13.45 | 13.63 | 123,248 | -0.03(-0.24%) |
Apr 11, 2019 | 13.72 | 13.84 | 13.57 | 13.66 | 74,183 | -0.06(-0.42%) |
Apr 10, 2019 | 13.38 | 13.84 | 13.23 | 13.72 | 203,270 | +0.34(+2.56%) |
Apr 09, 2019 | 13.42 | 13.46 | 13.22 | 13.37 | 152,925 | -0.05(-0.36%) |
Apr 08, 2019 | 13.55 | 13.76 | 13.26 | 13.42 | 116,945 | -0.15(-1.08%) |
Apr 05, 2019 | 13.57 | 13.77 | 13.52 | 13.57 | 128,031 | +0.03(+0.24%) |
Apr 04, 2019 | 13.32 | 13.61 | 13.30 | 13.54 | 177,922 | +0.24(+1.78%) |
Apr 03, 2019 | 13.04 | 13.38 | 12.89 | 13.30 | 193,793 | +0.33(+2.58%) |
Apr 02, 2019 | 13.25 | 13.39 | 12.86 | 12.97 | 194,320 | -0.30(-2.27%) |
Apr 01, 2019 | 12.99 | 13.56 | 12.88 | 13.27 | 363,735 | +0.33(+2.52%) |
Mar 29, 2019 | 13.08 | 13.15 | 12.81 | 12.94 | 467,118 | -0.17(-1.31%) |
Mar 28, 2019 | 12.99 | 13.26 | 12.97 | 13.11 | 182,064 | +0.13(+1.00%) |
Mar 27, 2019 | 13.14 | 13.20 | 12.87 | 12.98 | 423,689 | -0.13(-0.99%) |
Mar 26, 2019 | 12.83 | 13.20 | 12.83 | 13.11 | 205,052 | +0.34(+2.68%) |
Mar 25, 2019 | 12.63 | 12.91 | 12.48 | 12.77 | 247,173 | +0.15(+1.16%) |
Mar 22, 2019 | 13.32 | 13.43 | 12.58 | 12.62 | 365,576 | -0.78(-5.84%) |
Mar 21, 2019 | 13.53 | 13.75 | 13.38 | 13.41 | 281,749 | -0.13(-0.96%) |
Mar 20, 2019 | 13.31 | 13.87 | 13.31 | 13.54 | 280,398 | +0.24(+1.78%) |
Mar 19, 2019 | 13.38 | 13.66 | 13.14 | 13.30 | 343,182 | -0.05(-0.37%) |
Mar 18, 2019 | 13.14 | 13.61 | 13.01 | 13.35 | 668,967 | +0.23(+1.74%) |
Mar 15, 2019 | 13.20 | 13.31 | 12.90 | 13.12 | 797,253 | -0.07(-0.49%) |
Mar 14, 2019 | 13.54 | 13.64 | 13.13 | 13.19 | 186,312 | -0.29(-2.12%) |
Mar 13, 2019 | 13.48 | 13.67 | 13.15 | 13.47 | 310,788 | +0.06(+0.42%) |
Mar 12, 2019 | 14.08 | 14.12 | 13.20 | 13.41 | 587,702 | -1.02(-7.04%) |
Mar 11, 2019 | 14.08 | 14.45 | 13.83 | 14.43 | 308,069 | +0.37(+2.64%) |
Mar 08, 2019 | 14.12 | 14.34 | 14.02 | 14.06 | 183,960 | -0.06(-0.40%) |
Mar 07, 2019 | 13.94 | 14.48 | 13.88 | 14.12 | 272,805 | +0.06(+0.40%) |
Mar 06, 2019 | 14.67 | 14.70 | 14.04 | 14.06 | 335,438 | -0.64(-4.33%) |
Mar 05, 2019 | 14.80 | 14.91 | 14.70 | 14.70 | 171,115 | -0.15(-1.03%) |
Mar 04, 2019 | 14.96 | 15.06 | 14.71 | 14.85 | 301,800 | -0.02(-0.11%) |
Mar 01, 2019 | 15.37 | 15.37 | 14.74 | 14.87 | 254,790 | -0.44(-2.84%) |
Feb 28, 2019 | 15.23 | 15.43 | 15.03 | 15.30 | 167,470 | +0.06(+0.42%) |
Feb 27, 2019 | 15.44 | 15.60 | 15.14 | 15.24 | 150,192 | -0.28(-1.82%) |
Feb 26, 2019 | 15.49 | 15.91 | 15.39 | 15.52 | 442,552 | +0.09(+0.57%) |
Feb 25, 2019 | 15.61 | 15.96 | 15.28 | 15.43 | 292,414 | -0.15(-0.98%) |
Feb 22, 2019 | 14.33 | 15.62 | 14.26 | 15.58 | 694,781 | +1.53(+10.90%) |
Feb 21, 2019 | 16.13 | 16.13 | 13.79 | 14.05 | 1,188,401 | -3.68(-20.74%) |
Feb 20, 2019 | 17.95 | 18.13 | 17.65 | 17.73 | 322,591 | -0.21(-1.17%) |
Feb 19, 2019 | 17.46 | 17.96 | 17.21 | 17.94 | 346,358 | +0.39(+2.21%) |
Feb 15, 2019 | 17.57 | 17.85 | 17.38 | 17.55 | 187,433 | +0.02(+0.14%) |
Feb 14, 2019 | 17.28 | 17.64 | 17.19 | 17.53 | 181,879 | +0.21(+1.21%) |
Feb 13, 2019 | 17.24 | 17.53 | 17.08 | 17.32 | 127,549 | +0.07(+0.42%) |
Feb 12, 2019 | 17.24 | 17.47 | 17.05 | 17.24 | 114,831 | +0.13(+0.75%) |
Feb 11, 2019 | 17.03 | 17.14 | 16.86 | 17.11 | 97,495 | +0.13(+0.76%) |
Feb 08, 2019 | 17.09 | 17.20 | 16.79 | 16.99 | 96,011 | -0.19(-1.13%) |
Feb 07, 2019 | 17.05 | 17.22 | 16.82 | 17.18 | 130,740 | +0.12(+0.71%) |
Feb 06, 2019 | 17.34 | 17.39 | 16.99 | 17.06 | 107,591 | -0.30(-1.72%) |
Feb 05, 2019 | 17.10 | 17.40 | 16.97 | 17.36 | 124,930 | +0.27(+1.56%) |
Feb 04, 2019 | 16.82 | 17.20 | 16.80 | 17.09 | 114,955 | +0.27(+1.63%) |