Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.55 | 11.60 | 11.00 | 11.16 | 560,733 | -0.39(-3.38%) |
Apr 29, 2019 | 11.82 | 11.89 | 11.54 | 11.55 | 535,774 | -0.24(-2.04%) |
Apr 26, 2019 | 11.84 | 11.91 | 11.58 | 11.79 | 290,400 | -0.03(-0.25%) |
Apr 25, 2019 | 11.79 | 11.96 | 11.56 | 11.82 | 778,810 | +0.01(+0.08%) |
Apr 24, 2019 | 12.17 | 12.20 | 11.79 | 11.81 | 269,784 | -0.32(-2.64%) |
Apr 23, 2019 | 11.93 | 12.29 | 11.83 | 12.13 | 430,731 | +0.22(+1.85%) |
Apr 22, 2019 | 11.83 | 12.09 | 11.74 | 11.91 | 432,942 | +0.08(+0.68%) |
Apr 18, 2019 | 11.83 | 11.94 | 11.36 | 11.83 | 818,300 | -0.08(-0.67%) |
Apr 17, 2019 | 12.63 | 12.63 | 11.70 | 11.91 | 1,076,846 | -0.66(-5.25%) |
Apr 16, 2019 | 12.50 | 12.69 | 12.38 | 12.57 | 430,027 | +0.08(+0.64%) |
Apr 15, 2019 | 12.51 | 12.56 | 12.31 | 12.49 | 379,050 | -0.01(-0.08%) |
Apr 12, 2019 | 12.56 | 12.80 | 12.37 | 12.50 | 345,600 | +0.03(+0.24%) |
Apr 11, 2019 | 12.88 | 13.04 | 12.42 | 12.47 | 461,926 | -0.45(-3.48%) |
Apr 10, 2019 | 12.75 | 12.96 | 12.74 | 12.92 | 323,313 | +0.22(+1.73%) |
Apr 09, 2019 | 12.98 | 13.14 | 12.65 | 12.70 | 383,082 | -0.32(-2.46%) |
Apr 08, 2019 | 13.00 | 13.12 | 12.75 | 13.02 | 385,875 | +0.01(+0.08%) |
Apr 05, 2019 | 13.05 | 13.40 | 12.91 | 13.01 | 438,500 | -0.02(-0.15%) |
Apr 04, 2019 | 13.22 | 13.34 | 12.97 | 13.03 | 536,945 | -0.18(-1.36%) |
Apr 03, 2019 | 12.95 | 13.24 | 12.79 | 13.21 | 491,945 | +0.38(+2.96%) |
Apr 02, 2019 | 12.93 | 12.99 | 12.67 | 12.83 | 462,966 | -0.02(-0.16%) |
Apr 01, 2019 | 12.98 | 13.06 | 12.78 | 12.85 | 345,393 | -0.03(-0.23%) |
Mar 29, 2019 | 12.50 | 12.90 | 12.50 | 12.88 | 451,800 | +0.45(+3.62%) |
Mar 28, 2019 | 12.31 | 12.48 | 12.12 | 12.43 | 292,280 | +0.14(+1.14%) |
Mar 27, 2019 | 12.47 | 12.47 | 11.98 | 12.29 | 489,249 | -0.15(-1.21%) |
Mar 26, 2019 | 12.17 | 12.49 | 12.16 | 12.44 | 319,364 | +0.34(+2.81%) |
Mar 25, 2019 | 12.18 | 12.27 | 11.80 | 12.10 | 392,390 | -0.06(-0.49%) |
Mar 22, 2019 | 12.70 | 12.79 | 12.15 | 12.16 | 615,500 | -0.55(-4.33%) |
Mar 21, 2019 | 12.36 | 12.80 | 12.35 | 12.71 | 494,799 | +0.24(+1.92%) |
Mar 20, 2019 | 12.40 | 12.53 | 12.00 | 12.47 | 736,211 | +0.01(+0.08%) |
Mar 19, 2019 | 12.50 | 12.59 | 12.26 | 12.46 | 557,779 | +0.01(+0.08%) |
Mar 18, 2019 | 12.65 | 12.85 | 12.43 | 12.45 | 689,481 | -0.22(-1.74%) |
Mar 15, 2019 | 12.66 | 12.88 | 12.55 | 12.67 | 1,119,200 | +0.02(+0.16%) |
Mar 14, 2019 | 12.70 | 13.06 | 12.62 | 12.65 | 959,434 | -0.16(-1.25%) |
Mar 13, 2019 | 12.97 | 13.09 | 12.70 | 12.81 | 1,286,666 | -0.12(-0.93%) |
Mar 12, 2019 | 12.75 | 13.41 | 12.64 | 12.93 | 1,903,548 | +0.18(+1.41%) |
Mar 11, 2019 | 11.32 | 12.77 | 11.23 | 12.75 | 2,239,209 | +1.46(+12.93%) |
Mar 08, 2019 | 12.92 | 12.92 | 10.70 | 11.29 | 6,506,800 | -2.43(-17.71%) |
Mar 07, 2019 | 14.01 | 14.01 | 13.62 | 13.72 | 467,981 | -0.27(-1.93%) |
Mar 06, 2019 | 14.56 | 14.68 | 13.99 | 13.99 | 910,527 | -0.59(-4.05%) |
Mar 05, 2019 | 14.91 | 15.02 | 14.56 | 14.58 | 677,213 | -0.35(-2.34%) |
Mar 04, 2019 | 14.83 | 15.09 | 14.56 | 14.93 | 597,367 | +0.17(+1.15%) |
Mar 01, 2019 | 14.96 | 15.09 | 14.70 | 14.76 | 719,400 | -0.13(-0.87%) |
Feb 28, 2019 | 14.92 | 15.20 | 14.86 | 14.89 | 407,327 | -0.04(-0.27%) |
Feb 27, 2019 | 15.21 | 15.33 | 14.89 | 14.93 | 504,268 | -0.36(-2.35%) |
Feb 26, 2019 | 15.57 | 15.63 | 15.09 | 15.29 | 482,128 | -0.28(-1.80%) |
Feb 25, 2019 | 15.69 | 15.99 | 15.50 | 15.57 | 558,730 | +0.06(+0.39%) |
Feb 22, 2019 | 15.36 | 15.68 | 15.29 | 15.51 | 387,200 | +0.20(+1.31%) |
Feb 21, 2019 | 15.88 | 15.98 | 15.26 | 15.31 | 532,099 | -0.62(-3.89%) |
Feb 20, 2019 | 16.05 | 16.20 | 15.79 | 15.93 | 305,710 | -0.08(-0.50%) |
Feb 19, 2019 | 16.66 | 16.88 | 15.98 | 16.01 | 467,850 | -0.70(-4.19%) |
Feb 15, 2019 | 16.46 | 16.73 | 16.32 | 16.71 | 436,500 | +0.39(+2.39%) |
Feb 14, 2019 | 15.88 | 16.40 | 15.88 | 16.32 | 487,857 | +0.41(+2.58%) |
Feb 13, 2019 | 15.89 | 16.25 | 15.66 | 15.91 | 387,106 | +0.07(+0.44%) |
Feb 12, 2019 | 15.79 | 16.10 | 15.63 | 15.84 | 514,717 | +0.17(+1.08%) |
Feb 11, 2019 | 15.23 | 15.70 | 14.79 | 15.67 | 1,008,928 | +0.48(+3.16%) |
Feb 08, 2019 | 14.76 | 15.29 | 14.67 | 15.19 | 844,400 | +0.23(+1.54%) |
Feb 07, 2019 | 16.55 | 16.78 | 14.76 | 14.96 | 948,711 | -1.23(-7.60%) |
Feb 06, 2019 | 16.13 | 16.49 | 16.07 | 16.19 | 555,764 | +0.06(+0.37%) |
Feb 05, 2019 | 16.37 | 17.13 | 16.08 | 16.13 | 544,012 | -0.22(-1.35%) |
Feb 04, 2019 | 16.10 | 16.37 | 15.92 | 16.35 | 298,067 | +0.20(+1.24%) |