Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.17 | 13.74 | 12.74 | 13.30 | 760,249 | +0.01(+0.08%) |
Apr 29, 2019 | 14.00 | 14.00 | 13.12 | 13.29 | 727,177 | -0.51(-3.70%) |
Apr 26, 2019 | 14.00 | 14.28 | 13.33 | 13.80 | 1,183,160 | -0.35(-2.47%) |
Apr 25, 2019 | 14.98 | 15.00 | 14.08 | 14.15 | 722,542 | -0.85(-5.67%) |
Apr 24, 2019 | 14.49 | 15.18 | 14.26 | 15.00 | 889,950 | +0.60(+4.17%) |
Apr 23, 2019 | 15.00 | 15.04 | 14.26 | 14.40 | 1,067,973 | -0.60(-4.00%) |
Apr 22, 2019 | 14.05 | 15.10 | 13.42 | 15.00 | 1,740,416 | +1.07(+7.68%) |
Apr 18, 2019 | 13.93 | 13.93 | 13.93 | 0 | +0.58(+4.34%) | |
Apr 17, 2019 | 12.65 | 13.75 | 12.45 | 13.35 | 1,543,923 | +1.30(+10.79%) |
Apr 16, 2019 | 11.37 | 12.28 | 11.35 | 12.05 | 795,409 | +0.80(+7.11%) |
Apr 15, 2019 | 11.85 | 11.97 | 10.97 | 11.25 | 647,995 | -0.55(-4.66%) |
Apr 12, 2019 | 12.20 | 12.30 | 11.65 | 11.80 | 614,771 | -0.25(-2.07%) |
Apr 11, 2019 | 12.85 | 12.85 | 11.90 | 12.05 | 546,250 | -0.69(-5.42%) |
Apr 10, 2019 | 11.90 | 12.74 | 11.89 | 12.74 | 678,824 | +0.92(+7.78%) |
Apr 09, 2019 | 12.53 | 12.77 | 11.82 | 11.82 | 865,054 | -1.28(-9.77%) |
Apr 08, 2019 | 13.37 | 13.50 | 12.51 | 13.10 | 801,904 | -0.12(-0.91%) |
Apr 05, 2019 | 13.40 | 13.63 | 13.03 | 13.22 | 580,727 | -0.22(-1.64%) |
Apr 04, 2019 | 13.80 | 13.95 | 13.36 | 13.44 | 1,158,712 | -0.29(-2.11%) |
Apr 03, 2019 | 13.40 | 14.43 | 13.38 | 13.73 | 2,604,386 | +0.37(+2.77%) |
Apr 02, 2019 | 12.38 | 13.42 | 12.25 | 13.36 | 1,265,996 | +1.03(+8.35%) |
Apr 01, 2019 | 12.27 | 12.56 | 12.11 | 12.33 | 511,977 | +0.13(+1.07%) |
Mar 29, 2019 | 12.31 | 12.49 | 11.90 | 12.20 | 581,167 | -0.09(-0.73%) |
Mar 28, 2019 | 12.50 | 12.83 | 11.80 | 12.29 | 1,099,585 | +0.10(+0.82%) |
Mar 27, 2019 | 11.92 | 12.60 | 11.07 | 12.19 | 1,694,113 | +0.28(+2.35%) |
Mar 26, 2019 | 12.33 | 12.54 | 11.68 | 11.91 | 1,571,112 | -0.44(-3.56%) |
Mar 25, 2019 | 12.90 | 13.69 | 12.12 | 12.35 | 3,386,921 | -0.55(-4.26%) |
Mar 22, 2019 | 12.58 | 13.60 | 12.14 | 12.90 | 6,244,827 | +2.62(+25.49%) |
Mar 21, 2019 | 10.54 | 12.06 | 10.14 | 10.28 | 7,586,060 | +1.18(+12.97%) |
Mar 20, 2019 | 9.000 | 9.230 | 8.900 | 9.100 | 403,834 | +0.29(+3.29%) |
Mar 19, 2019 | 9.320 | 9.550 | 8.810 | 8.810 | 875,180 | -0.33(-3.61%) |
Mar 18, 2019 | 9.200 | 9.350 | 9.010 | 9.140 | 667,941 | +0.61(+7.15%) |
Mar 15, 2019 | 9.300 | 9.600 | 8.530 | 8.530 | 842,037 | -0.62(-6.78%) |
Mar 14, 2019 | 8.970 | 9.150 | 8.890 | 9.150 | 654,406 | +0.27(+3.04%) |
Mar 13, 2019 | 8.500 | 8.970 | 8.500 | 8.880 | 919,491 | +0.39(+4.59%) |
Mar 12, 2019 | 8.560 | 8.680 | 8.150 | 8.490 | 436,825 | -0.07(-0.82%) |
Mar 11, 2019 | 8.640 | 8.890 | 8.460 | 8.560 | 467,654 | +0.13(+1.54%) |
Mar 08, 2019 | 8.310 | 8.740 | 8.170 | 8.430 | 667,572 | -0.12(-1.40%) |
Mar 07, 2019 | 9.220 | 9.260 | 8.350 | 8.550 | 1,285,638 | -0.63(-6.86%) |
Mar 06, 2019 | 9.790 | 9.940 | 9.110 | 9.180 | 600,921 | -0.61(-6.23%) |
Mar 05, 2019 | 9.960 | 9.970 | 9.650 | 9.790 | 507,545 | -0.22(-2.20%) |
Mar 04, 2019 | 10.23 | 10.23 | 9.750 | 10.01 | 288,221 | -0.16(-1.57%) |
Mar 01, 2019 | 10.35 | 10.35 | 9.910 | 10.17 | 534,029 | -0.24(-2.31%) |
Feb 28, 2019 | 10.47 | 10.78 | 10.34 | 10.41 | 506,211 | -0.11(-1.05%) |
Feb 27, 2019 | 10.57 | 10.84 | 10.27 | 10.52 | 812,441 | +0.12(+1.15%) |
Feb 26, 2019 | 10.15 | 10.41 | 10.08 | 10.40 | 223,960 | +0.20(+1.96%) |
Feb 25, 2019 | 10.24 | 10.54 | 10.07 | 10.20 | 308,881 | -0.05(-0.49%) |
Feb 22, 2019 | 10.40 | 10.48 | 10.02 | 10.25 | 324,403 | -0.12(-1.16%) |
Feb 21, 2019 | 9.830 | 10.42 | 9.710 | 10.37 | 321,136 | +0.52(+5.28%) |
Feb 20, 2019 | 9.970 | 10.02 | 9.500 | 9.850 | 442,321 | -0.12(-1.20%) |
Feb 19, 2019 | 10.00 | 10.15 | 9.920 | 9.970 | 369,025 | -0.08(-0.80%) |
Feb 15, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.07(+0.70%) | |
Feb 14, 2019 | 10.40 | 10.41 | 9.710 | 9.980 | 603,220 | -0.42(-4.04%) |
Feb 13, 2019 | 10.59 | 10.62 | 10.18 | 10.40 | 209,911 | -0.01(-0.10%) |
Feb 12, 2019 | 10.30 | 10.68 | 10.26 | 10.41 | 698,928 | +0.03(+0.29%) |
Feb 11, 2019 | 9.950 | 10.63 | 9.950 | 10.38 | 965,807 | +0.32(+3.18%) |
Feb 08, 2019 | 9.760 | 10.10 | 9.510 | 10.06 | 999,712 | +0.42(+4.36%) |
Feb 07, 2019 | 9.140 | 9.670 | 9.130 | 9.640 | 519,298 | +0.54(+5.93%) |
Feb 06, 2019 | 9.010 | 9.200 | 8.750 | 9.100 | 298,151 | +0.03(+0.33%) |
Feb 05, 2019 | 9.400 | 9.700 | 9.010 | 9.070 | 425,087 | -0.31(-3.30%) |
Feb 04, 2019 | 9.600 | 10.00 | 9.350 | 9.380 | 1,151,331 | +0.04(+0.43%) |