Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.19 | 17.47 | 16.14 | 16.67 | 1,996,869 | +0.59(+3.67%) |
Apr 29, 2019 | 15.72 | 16.20 | 15.36 | 16.08 | 996,158 | +0.58(+3.74%) |
Apr 26, 2019 | 15.48 | 16.35 | 15.29 | 15.50 | 1,260,558 | -0.15(-0.96%) |
Apr 25, 2019 | 16.58 | 16.80 | 15.64 | 15.65 | 1,434,541 | -1.00(-6.01%) |
Apr 24, 2019 | 14.71 | 16.98 | 14.59 | 16.65 | 2,663,548 | +1.82(+12.27%) |
Apr 23, 2019 | 15.62 | 15.62 | 14.73 | 14.83 | 1,292,283 | -0.64(-4.14%) |
Apr 22, 2019 | 15.81 | 15.90 | 14.99 | 15.47 | 1,432,017 | -0.52(-3.25%) |
Apr 18, 2019 | 15.99 | 15.99 | 15.99 | 0 | -0.75(-4.48%) | |
Apr 17, 2019 | 15.10 | 16.74 | 14.63 | 16.74 | 3,623,319 | +1.56(+10.28%) |
Apr 16, 2019 | 17.05 | 17.62 | 13.12 | 15.18 | 8,887,573 | -1.85(-10.86%) |
Apr 15, 2019 | 17.38 | 17.45 | 16.41 | 17.03 | 1,736,811 | -0.71(-4.00%) |
Apr 12, 2019 | 17.64 | 18.34 | 17.19 | 17.74 | 1,902,704 | +0.40(+2.31%) |
Apr 11, 2019 | 18.20 | 18.20 | 16.95 | 17.34 | 1,974,442 | -0.84(-4.62%) |
Apr 10, 2019 | 18.44 | 18.85 | 17.73 | 18.18 | 2,390,616 | -0.22(-1.20%) |
Apr 09, 2019 | 19.17 | 19.97 | 18.07 | 18.40 | 2,660,010 | -0.84(-4.37%) |
Apr 08, 2019 | 20.80 | 20.95 | 19.23 | 19.24 | 1,867,609 | -1.65(-7.90%) |
Apr 05, 2019 | 21.67 | 21.85 | 20.81 | 20.89 | 1,535,467 | -0.42(-1.97%) |
Apr 04, 2019 | 20.76 | 21.55 | 20.34 | 21.31 | 2,561,014 | +0.14(+0.66%) |
Apr 03, 2019 | 20.14 | 22.49 | 19.69 | 21.17 | 3,866,299 | +1.13(+5.64%) |
Apr 02, 2019 | 20.35 | 20.36 | 19.48 | 20.04 | 1,844,808 | -0.30(-1.47%) |
Apr 01, 2019 | 19.99 | 20.55 | 18.97 | 20.34 | 3,384,129 | +1.60(+8.54%) |
Mar 29, 2019 | 19.29 | 20.40 | 18.36 | 18.74 | 3,042,141 | -0.19(-1.00%) |
Mar 28, 2019 | 17.58 | 19.59 | 16.87 | 18.93 | 3,938,485 | +1.28(+7.25%) |
Mar 27, 2019 | 19.25 | 19.64 | 16.76 | 17.65 | 3,282,055 | -1.20(-6.37%) |
Mar 26, 2019 | 19.95 | 20.70 | 17.67 | 18.85 | 3,887,753 | -0.66(-3.38%) |
Mar 25, 2019 | 21.70 | 22.02 | 19.29 | 19.51 | 3,028,658 | -2.42(-11.04%) |
Mar 22, 2019 | 23.31 | 24.25 | 21.69 | 21.93 | 3,475,582 | -1.41(-6.04%) |
Mar 21, 2019 | 21.01 | 23.64 | 21.00 | 23.34 | 3,050,692 | +1.99(+9.32%) |
Mar 20, 2019 | 21.05 | 22.26 | 20.34 | 21.35 | 2,674,426 | -0.07(-0.33%) |
Mar 19, 2019 | 22.74 | 23.47 | 21.25 | 21.42 | 4,187,157 | -0.34(-1.56%) |
Mar 18, 2019 | 19.10 | 21.95 | 19.01 | 21.76 | 5,376,267 | +2.26(+11.59%) |
Mar 15, 2019 | 17.54 | 19.50 | 16.95 | 19.50 | 2,922,478 | +2.16(+12.46%) |
Mar 14, 2019 | 17.35 | 18.38 | 16.55 | 17.34 | 3,144,690 | +0.39(+2.30%) |
Mar 13, 2019 | 17.31 | 17.51 | 16.30 | 16.95 | 1,816,916 | -0.47(-2.70%) |
Mar 12, 2019 | 18.40 | 18.72 | 17.38 | 17.42 | 3,898,700 | -0.78(-4.29%) |
Mar 11, 2019 | 16.09 | 18.74 | 15.88 | 18.20 | 6,275,930 | +2.09(+12.97%) |
Mar 08, 2019 | 14.16 | 16.32 | 13.84 | 16.11 | 2,682,795 | +1.60(+11.03%) |
Mar 07, 2019 | 14.93 | 14.93 | 14.22 | 14.51 | 907,010 | -0.49(-3.27%) |
Mar 06, 2019 | 14.71 | 15.19 | 14.00 | 15.00 | 1,540,323 | +0.36(+2.46%) |
Mar 05, 2019 | 14.54 | 15.36 | 14.40 | 14.64 | 1,305,881 | -0.29(-1.94%) |
Mar 04, 2019 | 15.50 | 15.75 | 14.15 | 14.93 | 2,271,994 | -0.32(-2.10%) |
Mar 01, 2019 | 15.00 | 16.25 | 14.76 | 15.25 | 5,593,837 | +1.26(+9.01%) |
Feb 28, 2019 | 12.83 | 14.07 | 12.83 | 13.99 | 1,682,466 | +1.07(+8.28%) |
Feb 27, 2019 | 13.51 | 13.65 | 12.72 | 12.92 | 1,238,827 | -0.48(-3.58%) |
Feb 26, 2019 | 12.96 | 13.72 | 12.61 | 13.40 | 1,636,054 | +0.34(+2.60%) |
Feb 25, 2019 | 14.12 | 14.83 | 12.68 | 13.06 | 4,595,894 | -1.07(-7.57%) |
Feb 22, 2019 | 13.18 | 14.13 | 12.38 | 14.13 | 3,570,237 | +1.14(+8.78%) |
Feb 21, 2019 | 11.71 | 13.35 | 11.50 | 12.99 | 4,688,527 | +1.43(+12.37%) |
Feb 20, 2019 | 11.00 | 11.82 | 10.69 | 11.56 | 3,758,328 | +0.79(+7.34%) |
Feb 19, 2019 | 10.87 | 11.07 | 10.22 | 10.77 | 2,600,091 | -0.35(-3.15%) |
Feb 15, 2019 | 11.12 | 11.12 | 11.12 | 0 | +1.97(+21.53%) | |
Feb 14, 2019 | 9.050 | 9.230 | 8.830 | 9.150 | 454,595 | +0.05(+0.55%) |
Feb 13, 2019 | 9.030 | 9.340 | 9.000 | 9.100 | 677,224 | +0.09(+1.00%) |
Feb 12, 2019 | 8.440 | 9.100 | 8.290 | 9.010 | 998,708 | +0.49(+5.75%) |
Feb 11, 2019 | 8.900 | 8.990 | 8.250 | 8.520 | 509,862 | -0.40(-4.48%) |
Feb 08, 2019 | 9.060 | 9.480 | 8.800 | 8.920 | 1,413,923 | -0.02(-0.22%) |
Feb 07, 2019 | 8.000 | 9.050 | 7.900 | 8.940 | 1,006,492 | +0.64(+7.71%) |
Feb 06, 2019 | 8.580 | 8.680 | 8.100 | 8.300 | 916,071 | -0.45(-5.14%) |
Feb 05, 2019 | 8.740 | 9.460 | 8.400 | 8.750 | 3,092,975 | -0.05(-0.57%) |
Feb 04, 2019 | 7.710 | 8.870 | 7.570 | 8.800 | 1,502,437 | +1.22(+16.09%) |