Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.50 | 14.73 | 13.60 | 13.77 | 607,294 | -0.73(-5.03%) |
Apr 29, 2019 | 14.92 | 15.09 | 14.25 | 14.50 | 342,115 | -0.24(-1.63%) |
Apr 26, 2019 | 13.55 | 14.84 | 13.23 | 14.74 | 978,600 | +1.23(+9.10%) |
Apr 25, 2019 | 13.50 | 13.74 | 13.45 | 13.51 | 158,669 | -0.08(-0.59%) |
Apr 24, 2019 | 13.71 | 14.06 | 13.37 | 13.59 | 112,762 | -0.01(-0.07%) |
Apr 23, 2019 | 14.31 | 14.51 | 13.50 | 13.60 | 724,529 | -1.40(-9.33%) |
Apr 22, 2019 | 15.10 | 15.15 | 14.24 | 15.00 | 194,475 | -0.25(-1.64%) |
Apr 18, 2019 | 13.24 | 15.84 | 13.24 | 15.25 | 563,300 | +2.03(+15.36%) |
Apr 17, 2019 | 13.55 | 13.81 | 12.57 | 13.22 | 376,826 | -0.27(-2.00%) |
Apr 16, 2019 | 12.00 | 13.84 | 11.68 | 13.49 | 1,158,634 | +1.51(+12.60%) |
Apr 15, 2019 | 11.92 | 12.00 | 11.69 | 11.98 | 43,672 | +0.09(+0.76%) |
Apr 12, 2019 | 11.24 | 11.89 | 11.10 | 11.89 | 48,500 | +0.79(+7.12%) |
Apr 11, 2019 | 11.29 | 11.29 | 11.03 | 11.10 | 49,955 | -0.22(-1.94%) |
Apr 10, 2019 | 11.16 | 11.39 | 11.16 | 11.32 | 18,328 | +0.18(+1.62%) |
Apr 09, 2019 | 11.15 | 11.24 | 11.00 | 11.14 | 17,893 | -0.11(-0.98%) |
Apr 08, 2019 | 11.39 | 11.40 | 11.00 | 11.25 | 25,626 | -0.07(-0.62%) |
Apr 05, 2019 | 11.25 | 11.66 | 11.10 | 11.32 | 24,000 | +0.06(+0.53%) |
Apr 04, 2019 | 11.39 | 11.61 | 11.00 | 11.26 | 88,778 | -0.16(-1.40%) |
Apr 03, 2019 | 11.53 | 12.00 | 11.21 | 11.42 | 172,655 | -0.04(-0.35%) |
Apr 02, 2019 | 11.35 | 11.48 | 11.19 | 11.46 | 30,216 | +0.11(+0.97%) |
Apr 01, 2019 | 11.42 | 11.44 | 11.27 | 11.35 | 27,356 | +0.28(+2.53%) |
Mar 29, 2019 | 10.89 | 11.38 | 10.85 | 11.07 | 442,500 | +0.26(+2.41%) |
Mar 28, 2019 | 11.00 | 11.14 | 10.60 | 10.81 | 26,111 | -0.28(-2.52%) |
Mar 27, 2019 | 11.28 | 11.41 | 10.75 | 11.09 | 22,019 | -0.08(-0.72%) |
Mar 26, 2019 | 11.99 | 11.99 | 10.41 | 11.17 | 148,317 | -0.72(-6.08%) |
Mar 25, 2019 | 11.14 | 11.89 | 10.93 | 11.89 | 103,892 | +0.63(+5.63%) |
Mar 22, 2019 | 11.27 | 11.48 | 10.65 | 11.26 | 47,017 | -0.11(-0.96%) |
Mar 21, 2019 | 10.61 | 11.56 | 10.61 | 11.37 | 115,467 | +0.80(+7.60%) |
Mar 20, 2019 | 11.84 | 11.84 | 10.46 | 10.57 | 104,816 | -1.31(-11.02%) |
Mar 19, 2019 | 12.08 | 12.17 | 11.33 | 11.87 | 260,301 | -0.02(-0.17%) |
Mar 18, 2019 | 10.59 | 11.89 | 10.19 | 11.89 | 263,611 | +1.80(+17.88%) |
Mar 15, 2019 | 10.11 | 10.17 | 9.891 | 10.09 | 59,528 | +0.15(+1.50%) |
Mar 14, 2019 | 9.951 | 9.981 | 9.862 | 9.941 | 26,689 | +0.15(+1.52%) |
Mar 13, 2019 | 9.713 | 10.05 | 9.713 | 9.792 | 24,771 | +0.07(+0.71%) |
Mar 12, 2019 | 10.09 | 10.09 | 9.723 | 9.723 | 38,511 | -0.16(-1.60%) |
Mar 11, 2019 | 9.743 | 10.13 | 9.660 | 9.882 | 12,513 | +0.17(+1.73%) |
Mar 08, 2019 | 9.733 | 9.792 | 9.452 | 9.713 | 20,582 | -0.09(-0.91%) |
Mar 07, 2019 | 9.386 | 10.39 | 9.386 | 9.802 | 124,565 | +0.57(+6.23%) |
Mar 06, 2019 | 10.86 | 10.98 | 9.099 | 9.227 | 210,883 | -1.74(-15.90%) |
Mar 05, 2019 | 11.20 | 11.30 | 10.42 | 10.97 | 97,552 | +0.26(+2.41%) |
Mar 04, 2019 | 11.40 | 11.66 | 10.46 | 10.71 | 104,081 | -0.51(-4.51%) |
Mar 01, 2019 | 11.40 | 11.47 | 10.94 | 11.22 | 63,765 | -0.07(-0.61%) |
Feb 28, 2019 | 10.78 | 11.40 | 10.78 | 11.29 | 147,048 | +0.39(+3.55%) |
Feb 27, 2019 | 10.80 | 10.95 | 10.76 | 10.90 | 200,001 | +0.00(+0.00%) |
Feb 26, 2019 | 10.38 | 11.20 | 10.36 | 10.90 | 159,412 | +0.56(+5.46%) |
Feb 25, 2019 | 11.09 | 12.18 | 10.03 | 10.34 | 321,448 | -0.41(-3.78%) |
Feb 22, 2019 | 9.515 | 11.52 | 9.495 | 10.74 | 601,840 | +1.32(+13.99%) |
Feb 21, 2019 | 9.455 | 9.594 | 9.029 | 9.426 | 76,771 | -0.03(-0.31%) |
Feb 20, 2019 | 9.039 | 9.634 | 9.039 | 9.455 | 103,565 | +0.49(+5.41%) |
Feb 19, 2019 | 8.415 | 9.030 | 8.415 | 8.970 | 88,134 | +0.57(+6.85%) |
Feb 15, 2019 | 8.157 | 8.623 | 8.127 | 8.395 | 37,936 | +0.25(+3.04%) |
Feb 14, 2019 | 7.979 | 8.276 | 7.942 | 8.147 | 41,257 | +0.12(+1.48%) |
Feb 13, 2019 | 7.840 | 8.038 | 7.830 | 8.028 | 30,159 | +0.19(+2.40%) |
Feb 12, 2019 | 7.751 | 7.840 | 7.731 | 7.840 | 13,187 | +0.00(+0.00%) |
Feb 11, 2019 | 7.850 | 7.850 | 7.790 | 7.840 | 6,718 | +0.00(+0.00%) |
Feb 08, 2019 | 7.879 | 8.028 | 7.691 | 7.840 | 17,959 | -0.11(-1.37%) |
Feb 07, 2019 | 7.939 | 8.038 | 7.769 | 7.949 | 22,760 | -0.06(-0.74%) |
Feb 06, 2019 | 8.117 | 8.117 | 7.749 | 8.008 | 20,524 | -0.12(-1.46%) |
Feb 05, 2019 | 7.939 | 8.127 | 7.899 | 8.127 | 10,061 | +0.15(+1.86%) |
Feb 04, 2019 | 7.800 | 7.979 | 7.690 | 7.979 | 25,782 | +0.21(+2.68%) |