Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.04 | 11.09 | 10.79 | 10.93 | 411,363 | -0.02(-0.18%) |
Apr 29, 2019 | 11.12 | 11.26 | 10.89 | 10.95 | 188,851 | -0.15(-1.35%) |
Apr 26, 2019 | 11.41 | 11.41 | 10.86 | 11.10 | 203,200 | -0.16(-1.42%) |
Apr 25, 2019 | 11.41 | 11.41 | 11.13 | 11.26 | 206,431 | -0.14(-1.23%) |
Apr 24, 2019 | 10.98 | 11.55 | 10.98 | 11.40 | 306,308 | +0.33(+2.98%) |
Apr 23, 2019 | 11.26 | 11.26 | 11.00 | 11.07 | 326,418 | +0.10(+0.91%) |
Apr 22, 2019 | 11.10 | 11.16 | 10.95 | 10.97 | 388,163 | -0.06(-0.54%) |
Apr 18, 2019 | 11.50 | 11.90 | 10.94 | 11.03 | 1,275,700 | -2.00(-15.35%) |
Apr 17, 2019 | 13.98 | 13.98 | 12.84 | 13.03 | 91,086 | -0.79(-5.72%) |
Apr 16, 2019 | 13.75 | 14.05 | 13.56 | 13.82 | 59,004 | +0.03(+0.22%) |
Apr 15, 2019 | 14.23 | 14.29 | 13.62 | 13.79 | 90,794 | -0.43(-3.02%) |
Apr 12, 2019 | 14.55 | 14.57 | 14.06 | 14.22 | 131,500 | -0.05(-0.35%) |
Apr 11, 2019 | 14.60 | 14.73 | 14.07 | 14.27 | 50,382 | -0.27(-1.86%) |
Apr 10, 2019 | 14.97 | 14.99 | 14.32 | 14.54 | 51,185 | -0.34(-2.28%) |
Apr 09, 2019 | 14.95 | 15.11 | 14.75 | 14.88 | 49,693 | -0.08(-0.53%) |
Apr 08, 2019 | 14.82 | 15.03 | 14.75 | 14.96 | 35,912 | +0.12(+0.81%) |
Apr 05, 2019 | 14.70 | 15.00 | 14.70 | 14.84 | 42,300 | +0.21(+1.44%) |
Apr 04, 2019 | 14.47 | 14.74 | 14.33 | 14.63 | 27,999 | +0.06(+0.41%) |
Apr 03, 2019 | 14.90 | 15.33 | 14.42 | 14.57 | 91,129 | -0.26(-1.75%) |
Apr 02, 2019 | 14.75 | 14.83 | 14.46 | 14.83 | 52,478 | +0.03(+0.20%) |
Apr 01, 2019 | 14.11 | 14.89 | 13.94 | 14.80 | 99,991 | +0.82(+5.87%) |
Mar 29, 2019 | 13.73 | 14.00 | 13.56 | 13.98 | 81,000 | +0.41(+3.02%) |
Mar 28, 2019 | 13.54 | 14.25 | 13.42 | 13.57 | 118,380 | +0.04(+0.30%) |
Mar 27, 2019 | 13.80 | 13.80 | 13.35 | 13.53 | 64,753 | -0.29(-2.10%) |
Mar 26, 2019 | 13.55 | 13.87 | 13.54 | 13.82 | 49,623 | +0.32(+2.37%) |
Mar 25, 2019 | 14.00 | 14.00 | 13.34 | 13.50 | 94,611 | -0.40(-2.88%) |
Mar 22, 2019 | 14.21 | 14.21 | 13.80 | 13.90 | 51,900 | -0.41(-2.87%) |
Mar 21, 2019 | 13.19 | 14.33 | 13.19 | 14.31 | 136,693 | +1.00(+7.51%) |
Mar 20, 2019 | 13.68 | 13.85 | 13.25 | 13.31 | 52,921 | -0.21(-1.55%) |
Mar 19, 2019 | 14.10 | 14.15 | 13.43 | 13.52 | 64,906 | -0.47(-3.36%) |
Mar 18, 2019 | 13.29 | 14.18 | 13.15 | 13.99 | 79,757 | +0.70(+5.27%) |
Mar 15, 2019 | 13.06 | 13.49 | 12.90 | 13.29 | 69,700 | -0.02(-0.15%) |
Mar 14, 2019 | 13.73 | 13.83 | 13.19 | 13.31 | 30,845 | -0.49(-3.55%) |
Mar 13, 2019 | 13.53 | 13.87 | 13.33 | 13.80 | 57,968 | +0.35(+2.60%) |
Mar 12, 2019 | 13.20 | 13.73 | 13.04 | 13.45 | 54,758 | +0.31(+2.36%) |
Mar 11, 2019 | 12.97 | 13.27 | 12.78 | 13.14 | 71,455 | +0.25(+1.94%) |
Mar 08, 2019 | 13.47 | 13.48 | 12.81 | 12.89 | 73,600 | -0.59(-4.38%) |
Mar 07, 2019 | 13.35 | 13.74 | 13.10 | 13.48 | 49,723 | +0.13(+0.97%) |
Mar 06, 2019 | 13.80 | 13.80 | 13.12 | 13.35 | 70,984 | -0.41(-2.98%) |
Mar 05, 2019 | 13.83 | 13.95 | 13.61 | 13.76 | 80,220 | -0.07(-0.51%) |
Mar 04, 2019 | 13.64 | 13.84 | 13.24 | 13.83 | 61,275 | +0.20(+1.47%) |
Mar 01, 2019 | 13.30 | 13.69 | 13.22 | 13.63 | 89,100 | +0.43(+3.26%) |
Feb 28, 2019 | 13.51 | 13.51 | 13.18 | 13.20 | 77,700 | -0.36(-2.65%) |
Feb 27, 2019 | 13.35 | 13.63 | 12.99 | 13.56 | 44,865 | +0.17(+1.27%) |
Feb 26, 2019 | 13.49 | 13.63 | 13.25 | 13.39 | 48,416 | -0.16(-1.18%) |
Feb 25, 2019 | 13.36 | 13.72 | 13.36 | 13.55 | 68,718 | +0.37(+2.81%) |
Feb 22, 2019 | 13.73 | 13.76 | 13.16 | 13.18 | 59,700 | -0.54(-3.94%) |
Feb 21, 2019 | 13.10 | 13.75 | 13.05 | 13.72 | 73,984 | +0.57(+4.33%) |
Feb 20, 2019 | 13.23 | 13.34 | 12.77 | 13.15 | 125,015 | -0.03(-0.23%) |
Feb 19, 2019 | 13.29 | 13.35 | 13.12 | 13.18 | 41,297 | -0.10(-0.75%) |
Feb 15, 2019 | 13.32 | 13.42 | 13.06 | 13.28 | 65,600 | -0.03(-0.23%) |
Feb 14, 2019 | 13.43 | 13.62 | 13.29 | 13.31 | 62,941 | -0.26(-1.92%) |
Feb 13, 2019 | 13.82 | 13.89 | 13.55 | 13.57 | 75,768 | -0.25(-1.81%) |
Feb 12, 2019 | 14.05 | 14.05 | 13.75 | 13.82 | 74,252 | -0.14(-1.00%) |
Feb 11, 2019 | 13.99 | 14.04 | 13.73 | 13.96 | 75,125 | +0.13(+0.94%) |
Feb 08, 2019 | 13.96 | 14.17 | 13.71 | 13.83 | 115,100 | -0.22(-1.57%) |
Feb 07, 2019 | 14.33 | 14.48 | 13.86 | 14.05 | 156,759 | -0.28(-1.95%) |
Feb 06, 2019 | 14.59 | 14.84 | 14.16 | 14.33 | 129,174 | -0.05(-0.35%) |
Feb 05, 2019 | 14.28 | 14.52 | 14.04 | 14.38 | 170,036 | +0.25(+1.77%) |
Feb 04, 2019 | 14.00 | 14.20 | 13.88 | 14.13 | 101,777 | +0.17(+1.22%) |