Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.87 | 12.92 | 12.29 | 12.33 | 5,445,580 | -0.44(-3.48%) |
Apr 29, 2019 | 12.95 | 12.95 | 12.48 | 12.78 | 4,962,175 | -0.18(-1.40%) |
Apr 26, 2019 | 12.32 | 13.26 | 12.32 | 12.96 | 4,954,788 | -0.47(-3.51%) |
Apr 25, 2019 | 14.23 | 14.25 | 12.97 | 13.43 | 7,365,702 | -0.31(-2.25%) |
Apr 24, 2019 | 14.33 | 14.33 | 13.71 | 13.74 | 6,239,842 | -0.63(-4.36%) |
Apr 23, 2019 | 14.68 | 14.76 | 14.34 | 14.37 | 4,383,525 | -0.30(-2.04%) |
Apr 22, 2019 | 14.13 | 14.76 | 14.07 | 14.66 | 6,347,701 | +0.71(+5.07%) |
Apr 18, 2019 | 14.07 | 14.21 | 13.84 | 13.96 | 2,662,029 | -0.10(-0.71%) |
Apr 17, 2019 | 14.29 | 14.44 | 13.99 | 14.06 | 3,800,350 | -0.14(-0.96%) |
Apr 16, 2019 | 13.68 | 14.29 | 13.62 | 14.19 | 6,197,224 | +0.64(+4.76%) |
Apr 15, 2019 | 13.78 | 13.86 | 13.52 | 13.55 | 4,912,006 | -0.24(-1.78%) |
Apr 12, 2019 | 13.44 | 14.16 | 13.40 | 13.79 | 3,290,262 | +0.07(+0.53%) |
Apr 11, 2019 | 13.84 | 14.22 | 13.58 | 13.72 | 4,798,291 | -0.24(-1.75%) |
Apr 10, 2019 | 13.85 | 14.11 | 13.85 | 13.97 | 3,131,856 | +0.17(+1.25%) |
Apr 09, 2019 | 13.82 | 13.97 | 13.67 | 13.79 | 4,308,751 | -0.11(-0.78%) |
Apr 08, 2019 | 13.67 | 13.98 | 13.56 | 13.90 | 6,299,104 | +0.24(+1.79%) |
Apr 05, 2019 | 13.18 | 13.74 | 12.96 | 13.66 | 4,241,923 | +0.55(+4.22%) |
Apr 04, 2019 | 12.70 | 13.12 | 12.58 | 13.10 | 2,297,952 | +0.44(+3.44%) |
Apr 03, 2019 | 13.04 | 13.13 | 12.64 | 12.67 | 3,777,826 | -0.28(-2.17%) |
Apr 02, 2019 | 13.18 | 13.23 | 12.85 | 12.95 | 3,723,095 | -0.16(-1.25%) |
Apr 01, 2019 | 12.90 | 13.16 | 12.78 | 13.11 | 6,133,127 | +0.39(+3.07%) |
Mar 29, 2019 | 13.18 | 13.23 | 12.66 | 12.72 | 3,113,616 | -0.26(-2.03%) |
Mar 28, 2019 | 12.66 | 13.04 | 12.61 | 12.99 | 4,387,173 | +0.20(+1.56%) |
Mar 27, 2019 | 13.04 | 13.20 | 12.55 | 12.79 | 5,363,580 | -0.25(-1.88%) |
Mar 26, 2019 | 12.90 | 13.21 | 12.87 | 13.03 | 2,559,464 | +0.25(+1.92%) |
Mar 25, 2019 | 12.48 | 12.81 | 12.32 | 12.79 | 3,258,910 | +0.23(+1.81%) |
Mar 22, 2019 | 13.12 | 13.19 | 12.53 | 12.56 | 3,816,893 | -0.75(-5.66%) |
Mar 21, 2019 | 13.13 | 13.38 | 13.09 | 13.31 | 1,913,715 | +0.10(+0.76%) |
Mar 20, 2019 | 12.97 | 13.42 | 12.89 | 13.21 | 1,932,368 | +0.24(+1.89%) |
Mar 19, 2019 | 13.20 | 13.29 | 12.89 | 12.97 | 2,410,533 | -0.12(-0.90%) |
Mar 18, 2019 | 12.64 | 13.14 | 12.64 | 13.09 | 2,623,061 | +0.47(+3.74%) |
Mar 15, 2019 | 12.70 | 12.85 | 12.58 | 12.61 | 3,975,246 | -0.16(-1.28%) |
Mar 14, 2019 | 12.68 | 12.97 | 12.68 | 12.78 | 2,849,253 | +0.15(+1.15%) |
Mar 13, 2019 | 12.48 | 12.71 | 12.46 | 12.63 | 2,937,607 | +0.30(+2.43%) |
Mar 12, 2019 | 12.03 | 12.39 | 11.98 | 12.33 | 2,766,968 | +0.36(+3.03%) |
Mar 11, 2019 | 11.72 | 12.08 | 11.68 | 11.97 | 2,682,296 | +0.39(+3.37%) |
Mar 08, 2019 | 11.50 | 11.67 | 11.20 | 11.58 | 2,800,767 | -0.16(-1.39%) |
Mar 07, 2019 | 11.79 | 11.87 | 11.44 | 11.74 | 7,041,025 | -0.03(-0.23%) |
Mar 06, 2019 | 12.01 | 12.11 | 11.72 | 11.77 | 3,422,078 | -0.41(-3.35%) |
Mar 05, 2019 | 12.47 | 12.55 | 12.07 | 12.18 | 3,801,860 | -0.27(-2.18%) |
Mar 04, 2019 | 12.32 | 12.52 | 12.13 | 12.45 | 3,228,180 | +0.23(+1.85%) |
Mar 01, 2019 | 12.05 | 12.40 | 11.99 | 12.22 | 4,213,672 | +0.23(+1.89%) |
Feb 28, 2019 | 12.30 | 12.30 | 11.67 | 12.00 | 4,300,304 | -0.28(-2.28%) |
Feb 27, 2019 | 12.35 | 12.55 | 12.25 | 12.28 | 3,611,801 | -0.05(-0.37%) |
Feb 26, 2019 | 12.76 | 12.95 | 12.30 | 12.32 | 3,565,478 | -0.51(-3.95%) |
Feb 25, 2019 | 12.62 | 12.89 | 12.57 | 12.83 | 3,352,422 | +0.18(+1.43%) |
Feb 22, 2019 | 12.77 | 12.81 | 12.44 | 12.65 | 3,010,381 | +0.08(+0.65%) |
Feb 21, 2019 | 12.89 | 12.99 | 12.49 | 12.57 | 3,590,282 | -0.39(-3.00%) |
Feb 20, 2019 | 13.07 | 13.30 | 12.92 | 12.96 | 4,688,733 | -0.13(-0.97%) |
Feb 19, 2019 | 13.00 | 13.26 | 12.95 | 13.08 | 3,433,441 | +0.05(+0.35%) |
Feb 15, 2019 | 12.62 | 13.06 | 12.60 | 13.04 | 4,512,533 | +0.58(+4.65%) |
Feb 14, 2019 | 12.28 | 12.63 | 12.25 | 12.46 | 3,386,806 | +0.17(+1.40%) |
Feb 13, 2019 | 12.28 | 12.55 | 12.14 | 12.29 | 2,347,161 | +0.10(+0.82%) |
Feb 12, 2019 | 12.02 | 12.44 | 12.02 | 12.19 | 4,524,616 | +0.37(+3.14%) |
Feb 11, 2019 | 11.30 | 11.91 | 11.18 | 11.82 | 5,466,521 | +0.34(+3.00%) |
Feb 08, 2019 | 11.57 | 11.85 | 11.18 | 11.47 | 4,516,844 | -0.11(-0.94%) |
Feb 07, 2019 | 11.16 | 12.11 | 10.94 | 11.58 | 6,378,384 | +0.06(+0.55%) |
Feb 06, 2019 | 11.47 | 11.64 | 11.30 | 11.52 | 4,105,012 | -0.02(-0.16%) |
Feb 05, 2019 | 11.54 | 11.87 | 11.50 | 11.54 | 2,856,483 | -0.13(-1.09%) |
Feb 04, 2019 | 11.26 | 11.72 | 11.13 | 11.66 | 4,477,021 | +0.28(+2.46%) |