Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.07 | 13.15 | 12.90 | 12.90 | 135,126 | -0.18(-1.38%) |
Apr 29, 2019 | 13.00 | 13.35 | 13.00 | 13.08 | 134,255 | -0.05(-0.38%) |
Apr 26, 2019 | 13.33 | 13.36 | 13.06 | 13.13 | 120,584 | -0.22(-1.65%) |
Apr 25, 2019 | 13.41 | 13.62 | 13.28 | 13.35 | 138,895 | -0.08(-0.60%) |
Apr 24, 2019 | 13.06 | 13.50 | 13.03 | 13.43 | 232,761 | +0.40(+3.07%) |
Apr 23, 2019 | 13.16 | 13.24 | 12.90 | 13.03 | 280,557 | -0.12(-0.91%) |
Apr 22, 2019 | 13.13 | 13.29 | 13.08 | 13.15 | 84,572 | +0.08(+0.61%) |
Apr 18, 2019 | 13.07 | 13.07 | 13.07 | 0 | -0.01(-0.08%) | |
Apr 17, 2019 | 13.17 | 13.18 | 12.96 | 13.08 | 165,991 | -0.03(-0.23%) |
Apr 16, 2019 | 13.27 | 13.36 | 13.10 | 13.11 | 193,495 | -0.10(-0.76%) |
Apr 15, 2019 | 13.65 | 13.68 | 13.18 | 13.21 | 326,898 | -0.43(-3.15%) |
Apr 12, 2019 | 13.52 | 13.78 | 13.51 | 13.64 | 327,139 | +0.25(+1.87%) |
Apr 11, 2019 | 13.50 | 13.75 | 13.39 | 13.39 | 482,188 | -0.07(-0.52%) |
Apr 10, 2019 | 13.25 | 13.53 | 13.13 | 13.46 | 295,990 | +0.21(+1.58%) |
Apr 09, 2019 | 13.14 | 13.26 | 12.93 | 13.25 | 254,764 | +0.07(+0.53%) |
Apr 08, 2019 | 13.63 | 13.67 | 13.13 | 13.18 | 294,025 | -0.42(-3.09%) |
Apr 05, 2019 | 13.85 | 13.85 | 13.57 | 13.60 | 339,593 | -0.20(-1.45%) |
Apr 04, 2019 | 13.85 | 13.87 | 13.71 | 13.80 | 132,041 | -0.01(-0.07%) |
Apr 03, 2019 | 13.73 | 13.99 | 13.66 | 13.81 | 442,325 | +0.09(+0.66%) |
Apr 02, 2019 | 14.15 | 14.15 | 13.37 | 13.72 | 1,572,673 | -1.33(-8.84%) |
Apr 01, 2019 | 15.25 | 15.39 | 15.00 | 15.05 | 187,400 | -0.17(-1.12%) |
Mar 29, 2019 | 14.71 | 15.45 | 14.51 | 15.22 | 408,022 | +0.72(+4.97%) |
Mar 28, 2019 | 14.18 | 14.52 | 13.85 | 14.50 | 376,707 | +0.81(+5.92%) |
Mar 27, 2019 | 13.67 | 13.79 | 13.57 | 13.69 | 92,061 | +0.06(+0.44%) |
Mar 26, 2019 | 13.30 | 13.64 | 13.30 | 13.63 | 91,919 | +0.45(+3.41%) |
Mar 25, 2019 | 13.06 | 13.28 | 12.91 | 13.18 | 79,292 | +0.03(+0.23%) |
Mar 22, 2019 | 13.56 | 13.56 | 13.03 | 13.15 | 98,170 | -0.42(-3.10%) |
Mar 21, 2019 | 13.24 | 13.62 | 13.24 | 13.57 | 97,777 | +0.28(+2.11%) |
Mar 20, 2019 | 13.33 | 13.37 | 13.05 | 13.29 | 60,327 | -0.04(-0.30%) |
Mar 19, 2019 | 13.31 | 13.53 | 13.30 | 13.33 | 69,229 | +0.02(+0.15%) |
Mar 18, 2019 | 13.36 | 13.43 | 13.18 | 13.31 | 74,423 | +0.01(+0.08%) |
Mar 15, 2019 | 12.99 | 13.30 | 12.99 | 13.30 | 82,604 | +0.34(+2.62%) |
Mar 14, 2019 | 13.16 | 13.19 | 12.87 | 12.96 | 96,344 | -0.15(-1.14%) |
Mar 13, 2019 | 13.41 | 13.57 | 13.11 | 13.11 | 61,664 | -0.26(-1.94%) |
Mar 12, 2019 | 13.52 | 13.59 | 13.31 | 13.37 | 65,170 | -0.09(-0.67%) |
Mar 11, 2019 | 13.25 | 13.57 | 13.19 | 13.46 | 83,851 | +0.24(+1.82%) |
Mar 08, 2019 | 13.25 | 13.28 | 13.09 | 13.22 | 88,452 | -0.06(-0.45%) |
Mar 07, 2019 | 13.55 | 13.56 | 13.15 | 13.28 | 129,490 | -0.29(-2.14%) |
Mar 06, 2019 | 13.81 | 13.85 | 13.47 | 13.57 | 82,618 | -0.26(-1.88%) |
Mar 05, 2019 | 13.90 | 14.08 | 13.69 | 13.83 | 77,615 | -0.06(-0.43%) |
Mar 04, 2019 | 14.03 | 14.42 | 13.78 | 13.89 | 238,341 | +0.25(+1.83%) |
Mar 01, 2019 | 13.40 | 13.82 | 13.37 | 13.64 | 129,066 | +0.25(+1.87%) |
Feb 28, 2019 | 13.35 | 13.43 | 13.25 | 13.39 | 102,466 | +0.02(+0.15%) |
Feb 27, 2019 | 13.45 | 13.45 | 13.24 | 13.37 | 120,304 | -0.11(-0.82%) |
Feb 26, 2019 | 13.17 | 13.61 | 13.07 | 13.48 | 154,899 | +0.34(+2.59%) |
Feb 25, 2019 | 13.02 | 13.31 | 12.99 | 13.14 | 284,728 | +0.15(+1.15%) |
Feb 22, 2019 | 13.05 | 13.21 | 12.90 | 12.99 | 334,893 | -0.06(-0.46%) |
Feb 21, 2019 | 13.01 | 13.34 | 12.76 | 13.05 | 633,059 | -0.29(-2.17%) |
Feb 20, 2019 | 13.00 | 13.52 | 12.56 | 13.34 | 1,257,281 | -1.35(-9.19%) |
Feb 19, 2019 | 14.76 | 14.85 | 14.68 | 14.69 | 65,837 | -0.07(-0.47%) |
Feb 15, 2019 | 14.76 | 14.76 | 14.76 | 0 | -0.08(-0.54%) | |
Feb 14, 2019 | 14.65 | 14.98 | 14.60 | 14.84 | 110,171 | +0.24(+1.64%) |
Feb 13, 2019 | 14.62 | 14.74 | 14.54 | 14.60 | 53,859 | +0.05(+0.34%) |
Feb 12, 2019 | 14.49 | 14.63 | 14.44 | 14.55 | 74,171 | +0.06(+0.41%) |
Feb 11, 2019 | 14.55 | 14.76 | 14.43 | 14.49 | 45,068 | -0.03(-0.21%) |
Feb 08, 2019 | 14.36 | 14.62 | 14.24 | 14.52 | 271,355 | +0.16(+1.11%) |
Feb 07, 2019 | 14.45 | 14.60 | 14.25 | 14.36 | 133,757 | -0.08(-0.55%) |
Feb 06, 2019 | 14.42 | 14.54 | 14.41 | 14.44 | 84,782 | +0.04(+0.28%) |
Feb 05, 2019 | 14.51 | 14.53 | 14.39 | 14.40 | 65,673 | -0.05(-0.35%) |
Feb 04, 2019 | 14.47 | 14.50 | 14.30 | 14.45 | 68,024 | -0.02(-0.14%) |