Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.52 | 11.77 | 11.28 | 11.31 | 1,073,944 | -0.33(-2.84%) |
Apr 29, 2019 | 11.74 | 11.80 | 11.60 | 11.64 | 852,844 | -0.04(-0.34%) |
Apr 26, 2019 | 11.58 | 11.81 | 11.50 | 11.68 | 892,700 | +0.05(+0.43%) |
Apr 25, 2019 | 11.63 | 11.96 | 11.48 | 11.63 | 1,028,798 | +0.12(+1.04%) |
Apr 24, 2019 | 12.11 | 12.12 | 11.44 | 11.51 | 1,141,064 | -0.60(-4.95%) |
Apr 23, 2019 | 12.06 | 12.37 | 11.98 | 12.11 | 1,038,459 | +0.30(+2.54%) |
Apr 22, 2019 | 12.00 | 12.06 | 11.62 | 11.81 | 932,547 | -0.33(-2.72%) |
Apr 18, 2019 | 11.26 | 12.29 | 11.21 | 12.14 | 2,554,500 | +1.04(+9.37%) |
Apr 17, 2019 | 11.71 | 11.76 | 11.03 | 11.10 | 1,046,405 | -0.50(-4.31%) |
Apr 16, 2019 | 11.51 | 11.88 | 11.51 | 11.60 | 880,964 | -0.11(-0.94%) |
Apr 15, 2019 | 12.01 | 12.03 | 11.54 | 11.71 | 1,015,585 | -0.14(-1.18%) |
Apr 12, 2019 | 12.07 | 12.26 | 11.71 | 11.85 | 1,263,400 | -0.23(-1.90%) |
Apr 11, 2019 | 12.46 | 12.52 | 11.94 | 12.08 | 1,514,837 | -0.53(-4.20%) |
Apr 10, 2019 | 12.84 | 12.91 | 12.43 | 12.61 | 2,355,524 | +0.43(+3.53%) |
Apr 09, 2019 | 12.24 | 12.32 | 12.02 | 12.18 | 1,936,349 | -0.31(-2.48%) |
Apr 08, 2019 | 12.94 | 12.95 | 12.45 | 12.49 | 1,489,182 | -0.56(-4.29%) |
Apr 05, 2019 | 13.27 | 13.36 | 12.94 | 13.05 | 1,203,500 | -0.22(-1.66%) |
Apr 04, 2019 | 12.89 | 13.30 | 12.73 | 13.27 | 1,038,443 | +0.27(+2.08%) |
Apr 03, 2019 | 13.15 | 13.32 | 12.81 | 13.00 | 1,162,551 | -0.07(-0.54%) |
Apr 02, 2019 | 13.23 | 13.26 | 12.87 | 13.07 | 615,297 | -0.13(-0.98%) |
Apr 01, 2019 | 13.46 | 13.58 | 13.15 | 13.20 | 802,231 | +0.15(+1.15%) |
Mar 29, 2019 | 13.40 | 13.56 | 13.03 | 13.05 | 1,844,600 | +0.11(+0.85%) |
Mar 28, 2019 | 12.90 | 13.09 | 12.24 | 12.94 | 2,427,219 | +0.26(+2.05%) |
Mar 27, 2019 | 13.67 | 13.75 | 12.65 | 12.68 | 3,916,604 | -1.50(-10.58%) |
Mar 26, 2019 | 14.56 | 14.58 | 14.15 | 14.18 | 1,480,326 | -0.01(-0.07%) |
Mar 25, 2019 | 14.12 | 14.63 | 13.97 | 14.19 | 2,264,333 | +0.04(+0.28%) |
Mar 22, 2019 | 14.50 | 14.85 | 13.81 | 14.15 | 4,467,800 | -1.23(-8.00%) |
Mar 21, 2019 | 16.45 | 16.58 | 15.10 | 15.38 | 1,136,028 | -0.98(-5.99%) |
Mar 20, 2019 | 16.57 | 16.60 | 16.21 | 16.36 | 876,240 | +0.42(+2.63%) |
Mar 19, 2019 | 15.60 | 16.28 | 15.50 | 15.94 | 785,825 | +0.80(+5.28%) |
Mar 18, 2019 | 14.51 | 15.21 | 14.42 | 15.14 | 513,517 | +0.73(+5.07%) |
Mar 15, 2019 | 14.14 | 14.51 | 14.04 | 14.41 | 867,600 | +0.47(+3.37%) |
Mar 14, 2019 | 14.26 | 14.49 | 13.88 | 13.94 | 1,237,284 | -0.45(-3.13%) |
Mar 13, 2019 | 13.80 | 14.62 | 13.69 | 14.39 | 988,077 | +0.46(+3.30%) |
Mar 12, 2019 | 13.78 | 14.18 | 13.58 | 13.93 | 539,586 | +0.07(+0.51%) |
Mar 11, 2019 | 13.90 | 14.19 | 13.53 | 13.86 | 553,107 | -0.20(-1.42%) |
Mar 08, 2019 | 13.47 | 14.19 | 13.45 | 14.06 | 611,200 | +0.16(+1.15%) |
Mar 07, 2019 | 14.03 | 14.07 | 13.65 | 13.90 | 397,453 | +0.11(+0.80%) |
Mar 06, 2019 | 14.19 | 14.33 | 13.67 | 13.79 | 340,793 | -0.41(-2.89%) |
Mar 05, 2019 | 13.89 | 14.38 | 13.89 | 14.20 | 328,862 | +0.33(+2.38%) |
Mar 04, 2019 | 13.93 | 13.99 | 13.58 | 13.87 | 312,488 | -0.06(-0.43%) |
Mar 01, 2019 | 14.22 | 14.34 | 13.68 | 13.93 | 431,900 | -0.18(-1.28%) |
Feb 28, 2019 | 14.80 | 14.95 | 14.06 | 14.11 | 574,452 | -0.63(-4.27%) |
Feb 27, 2019 | 14.58 | 14.87 | 14.47 | 14.74 | 285,125 | +0.02(+0.14%) |
Feb 26, 2019 | 14.31 | 14.91 | 14.31 | 14.72 | 337,330 | +0.23(+1.59%) |
Feb 25, 2019 | 14.92 | 14.92 | 14.48 | 14.49 | 281,505 | -0.27(-1.83%) |
Feb 22, 2019 | 14.65 | 14.90 | 14.59 | 14.76 | 384,800 | +0.18(+1.23%) |
Feb 21, 2019 | 14.56 | 14.65 | 13.95 | 14.58 | 908,223 | -0.63(-4.14%) |
Feb 20, 2019 | 15.32 | 15.58 | 15.04 | 15.21 | 359,016 | +0.12(+0.80%) |
Feb 19, 2019 | 15.27 | 15.43 | 15.09 | 15.09 | 467,185 | -0.44(-2.83%) |
Feb 15, 2019 | 15.38 | 15.65 | 15.27 | 15.53 | 460,400 | +0.10(+0.65%) |
Feb 14, 2019 | 14.74 | 15.44 | 14.59 | 15.43 | 678,537 | +0.23(+1.51%) |
Feb 13, 2019 | 15.35 | 15.47 | 15.09 | 15.20 | 427,885 | -0.14(-0.91%) |
Feb 12, 2019 | 14.96 | 15.40 | 14.86 | 15.34 | 600,283 | +0.51(+3.44%) |
Feb 11, 2019 | 14.86 | 15.00 | 14.55 | 14.83 | 495,481 | +0.44(+3.06%) |
Feb 08, 2019 | 14.07 | 14.54 | 13.63 | 14.39 | 293,900 | +0.23(+1.62%) |
Feb 07, 2019 | 14.54 | 14.54 | 13.95 | 14.16 | 311,779 | -0.32(-2.21%) |
Feb 06, 2019 | 14.63 | 14.84 | 14.37 | 14.48 | 659,362 | -0.68(-4.49%) |
Feb 05, 2019 | 15.06 | 15.31 | 14.90 | 15.16 | 810,893 | +0.60(+4.12%) |
Feb 04, 2019 | 14.00 | 14.71 | 13.96 | 14.56 | 753,591 | +0.89(+6.51%) |