Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.03 | 13.06 | 12.75 | 12.89 | 167,201 | -0.15(-1.12%) |
Apr 29, 2019 | 13.83 | 13.83 | 12.94 | 13.04 | 308,151 | -0.35(-2.61%) |
Apr 26, 2019 | 12.99 | 13.76 | 12.95 | 13.39 | 183,600 | +0.31(+2.37%) |
Apr 25, 2019 | 13.43 | 13.86 | 13.00 | 13.08 | 452,129 | -0.91(-6.54%) |
Apr 24, 2019 | 14.45 | 14.46 | 13.70 | 13.99 | 345,621 | -0.57(-3.90%) |
Apr 23, 2019 | 15.09 | 15.17 | 14.29 | 14.56 | 185,177 | -0.32(-2.13%) |
Apr 22, 2019 | 14.41 | 14.98 | 14.36 | 14.88 | 252,372 | +0.53(+3.69%) |
Apr 18, 2019 | 14.60 | 15.41 | 14.25 | 14.35 | 293,100 | +0.35(+2.50%) |
Apr 17, 2019 | 14.07 | 14.21 | 13.50 | 14.00 | 160,226 | +0.53(+3.96%) |
Apr 16, 2019 | 13.14 | 13.57 | 12.96 | 13.47 | 289,831 | +0.72(+5.66%) |
Apr 15, 2019 | 13.23 | 13.26 | 12.30 | 12.74 | 599,363 | -0.43(-3.23%) |
Apr 12, 2019 | 13.52 | 14.11 | 12.94 | 13.17 | 475,000 | -0.83(-5.93%) |
Apr 11, 2019 | 16.01 | 16.01 | 13.62 | 14.00 | 646,756 | -0.60(-4.11%) |
Apr 10, 2019 | 14.57 | 15.10 | 14.37 | 14.60 | 174,667 | -0.10(-0.68%) |
Apr 09, 2019 | 15.24 | 15.35 | 14.33 | 14.70 | 212,791 | -0.54(-3.57%) |
Apr 08, 2019 | 15.10 | 15.40 | 14.83 | 15.24 | 206,989 | +0.56(+3.84%) |
Apr 05, 2019 | 14.75 | 14.92 | 14.05 | 14.68 | 191,800 | -0.06(-0.43%) |
Apr 04, 2019 | 15.60 | 16.23 | 14.01 | 14.74 | 463,641 | -0.76(-4.88%) |
Apr 03, 2019 | 14.71 | 15.86 | 14.65 | 15.50 | 379,423 | +0.67(+4.51%) |
Apr 02, 2019 | 14.35 | 14.90 | 13.92 | 14.83 | 336,098 | +0.49(+3.42%) |
Apr 01, 2019 | 13.83 | 14.55 | 13.23 | 14.34 | 259,152 | +1.16(+8.81%) |
Mar 29, 2019 | 13.65 | 13.78 | 13.05 | 13.18 | 141,900 | -0.47(-3.45%) |
Mar 28, 2019 | 13.19 | 13.79 | 12.74 | 13.65 | 237,766 | +0.46(+3.49%) |
Mar 27, 2019 | 12.64 | 13.26 | 11.98 | 13.19 | 428,079 | +0.55(+4.35%) |
Mar 26, 2019 | 12.92 | 12.92 | 12.48 | 12.64 | 122,208 | -0.12(-0.96%) |
Mar 25, 2019 | 13.11 | 13.39 | 12.48 | 12.76 | 166,438 | -0.39(-2.95%) |
Mar 22, 2019 | 13.65 | 13.74 | 12.80 | 13.15 | 453,100 | -0.58(-4.22%) |
Mar 21, 2019 | 12.34 | 13.73 | 12.25 | 13.73 | 366,329 | +1.35(+10.90%) |
Mar 20, 2019 | 11.97 | 12.38 | 11.81 | 12.38 | 130,937 | +0.63(+5.36%) |
Mar 19, 2019 | 12.15 | 12.66 | 11.74 | 11.75 | 208,646 | -0.25(-2.06%) |
Mar 18, 2019 | 11.67 | 12.18 | 11.65 | 12.00 | 122,474 | +0.30(+2.54%) |
Mar 15, 2019 | 11.95 | 12.21 | 11.62 | 11.70 | 90,100 | -0.53(-4.32%) |
Mar 14, 2019 | 12.40 | 12.40 | 11.94 | 12.23 | 122,587 | -0.05(-0.42%) |
Mar 13, 2019 | 12.38 | 12.38 | 11.70 | 12.28 | 116,411 | +0.30(+2.53%) |
Mar 12, 2019 | 12.19 | 12.19 | 11.72 | 11.98 | 77,973 | +0.13(+1.08%) |
Mar 11, 2019 | 11.57 | 12.04 | 11.39 | 11.85 | 105,937 | +0.28(+2.39%) |
Mar 08, 2019 | 11.61 | 11.78 | 11.25 | 11.57 | 132,500 | -0.32(-2.72%) |
Mar 07, 2019 | 11.86 | 12.17 | 11.14 | 11.90 | 190,392 | -0.05(-0.39%) |
Mar 06, 2019 | 12.32 | 12.32 | 11.81 | 11.94 | 91,664 | -0.35(-2.84%) |
Mar 05, 2019 | 12.46 | 12.56 | 12.12 | 12.29 | 78,024 | -0.05(-0.39%) |
Mar 04, 2019 | 12.67 | 13.10 | 12.25 | 12.34 | 140,292 | +0.20(+1.67%) |
Mar 01, 2019 | 12.61 | 12.88 | 11.79 | 12.14 | 339,300 | -0.54(-4.29%) |
Feb 28, 2019 | 13.35 | 13.38 | 12.53 | 12.68 | 206,787 | -0.75(-5.58%) |
Feb 27, 2019 | 14.50 | 14.66 | 13.13 | 13.43 | 223,269 | -1.16(-7.93%) |
Feb 26, 2019 | 14.30 | 14.98 | 14.30 | 14.59 | 140,983 | -0.52(-3.43%) |
Feb 25, 2019 | 13.89 | 15.35 | 13.60 | 15.11 | 322,305 | +1.46(+10.72%) |
Feb 22, 2019 | 13.55 | 13.78 | 13.37 | 13.64 | 107,800 | +0.24(+1.81%) |
Feb 21, 2019 | 13.56 | 13.68 | 13.20 | 13.40 | 182,581 | +0.19(+1.45%) |
Feb 20, 2019 | 12.78 | 13.61 | 12.70 | 13.21 | 265,939 | +0.45(+3.52%) |
Feb 19, 2019 | 12.27 | 12.76 | 11.99 | 12.76 | 166,655 | +1.02(+8.65%) |
Feb 15, 2019 | 11.40 | 12.18 | 11.39 | 11.74 | 95,700 | +0.03(+0.29%) |
Feb 14, 2019 | 12.61 | 12.61 | 11.60 | 11.71 | 98,878 | -0.54(-4.41%) |
Feb 13, 2019 | 12.13 | 12.95 | 12.12 | 12.25 | 187,446 | +0.23(+1.91%) |
Feb 12, 2019 | 12.04 | 12.21 | 11.56 | 12.02 | 92,820 | +0.10(+0.84%) |
Feb 11, 2019 | 12.35 | 12.56 | 11.56 | 11.92 | 125,529 | -0.28(-2.30%) |
Feb 08, 2019 | 11.79 | 12.28 | 11.50 | 12.20 | 93,100 | +0.54(+4.63%) |
Feb 07, 2019 | 11.67 | 11.85 | 11.36 | 11.66 | 91,564 | -0.26(-2.14%) |
Feb 06, 2019 | 11.97 | 12.00 | 11.02 | 11.92 | 163,963 | -0.08(-0.64%) |
Feb 05, 2019 | 12.77 | 12.77 | 11.67 | 11.99 | 208,703 | -0.60(-4.75%) |
Feb 04, 2019 | 12.29 | 12.72 | 11.99 | 12.59 | 287,904 | +0.78(+6.60%) |