Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.02 | 14.76 | 14.02 | 14.60 | 7,980 | +0.52(+3.71%) |
Apr 29, 2019 | 13.92 | 14.44 | 13.92 | 14.08 | 3,420 | +0.18(+1.28%) |
Apr 26, 2019 | 13.20 | 14.00 | 13.20 | 13.90 | 1,325 | +0.30(+2.21%) |
Apr 25, 2019 | 14.00 | 14.38 | 13.20 | 13.60 | 4,885 | -0.40(-2.86%) |
Apr 24, 2019 | 13.98 | 14.20 | 13.98 | 14.00 | 2,676 | -0.20(-1.42%) |
Apr 23, 2019 | 14.00 | 14.40 | 13.60 | 14.20 | 4,622 | +0.11(+0.75%) |
Apr 22, 2019 | 14.00 | 14.33 | 13.56 | 14.10 | 5,449 | -0.25(-1.73%) |
Apr 18, 2019 | 14.09 | 14.76 | 13.40 | 14.34 | 11,540 | -0.06(-0.39%) |
Apr 17, 2019 | 14.52 | 15.32 | 14.26 | 14.40 | 3,036 | -0.40(-2.70%) |
Apr 16, 2019 | 14.40 | 15.20 | 13.80 | 14.80 | 6,985 | +0.00(+0.00%) |
Apr 15, 2019 | 14.80 | 15.00 | 13.84 | 14.80 | 13,030 | +0.24(+1.63%) |
Apr 12, 2019 | 15.60 | 15.80 | 14.40 | 14.56 | 23,165 | -1.24(-7.84%) |
Apr 11, 2019 | 16.50 | 17.00 | 15.60 | 15.80 | 9,222 | -0.80(-4.82%) |
Apr 10, 2019 | 16.60 | 17.00 | 16.00 | 16.60 | 11,656 | +0.00(+0.00%) |
Apr 09, 2019 | 16.62 | 17.08 | 16.24 | 16.60 | 10,303 | -0.20(-1.19%) |
Apr 08, 2019 | 16.80 | 17.20 | 16.60 | 16.80 | 9,711 | -0.17(-1.03%) |
Apr 05, 2019 | 16.40 | 17.20 | 16.40 | 16.97 | 15,840 | -0.22(-1.29%) |
Apr 04, 2019 | 17.30 | 17.58 | 15.90 | 17.20 | 15,784 | -0.09(-0.54%) |
Apr 03, 2019 | 17.60 | 17.60 | 16.94 | 17.29 | 16,796 | -0.31(-1.76%) |
Apr 02, 2019 | 17.60 | 17.60 | 16.80 | 17.60 | 41,233 | -0.20(-1.12%) |
Apr 01, 2019 | 19.00 | 19.00 | 17.40 | 17.80 | 50,066 | -0.90(-4.81%) |
Mar 29, 2019 | 18.00 | 19.26 | 17.62 | 18.70 | 60,690 | +0.70(+3.89%) |
Mar 28, 2019 | 17.40 | 18.60 | 17.40 | 18.00 | 26,954 | +0.00(+0.00%) |
Mar 27, 2019 | 18.40 | 18.40 | 17.20 | 18.00 | 38,619 | -0.40(-2.20%) |
Mar 26, 2019 | 18.40 | 18.80 | 17.12 | 18.40 | 61,647 | -0.60(-3.14%) |
Mar 25, 2019 | 22.00 | 23.60 | 18.00 | 19.00 | 434,143 | +0.00(+0.00%) |
Mar 22, 2019 | 19.80 | 20.00 | 18.60 | 19.00 | 36,080 | -0.30(-1.56%) |
Mar 21, 2019 | 20.60 | 21.00 | 18.50 | 19.30 | 96,369 | -0.70(-3.49%) |
Mar 20, 2019 | 17.20 | 20.60 | 17.20 | 20.00 | 111,916 | +2.80(+16.28%) |
Mar 19, 2019 | 18.20 | 18.20 | 17.00 | 17.20 | 27,848 | -0.64(-3.57%) |
Mar 18, 2019 | 17.14 | 18.40 | 16.80 | 17.84 | 70,679 | +0.61(+3.55%) |
Mar 15, 2019 | 16.20 | 18.00 | 16.10 | 17.22 | 87,880 | +1.22(+7.65%) |
Mar 14, 2019 | 15.60 | 16.20 | 15.60 | 16.00 | 28,403 | +0.20(+1.27%) |
Mar 13, 2019 | 16.40 | 16.60 | 15.00 | 15.80 | 49,543 | -0.77(-4.67%) |
Mar 12, 2019 | 16.80 | 16.80 | 16.10 | 16.57 | 29,647 | +0.17(+1.06%) |
Mar 11, 2019 | 16.20 | 17.20 | 16.20 | 16.40 | 67,886 | +0.46(+2.89%) |
Mar 08, 2019 | 21.00 | 21.00 | 15.42 | 15.94 | 459,145 | -1.46(-8.39%) |
Mar 07, 2019 | 17.40 | 17.90 | 16.94 | 17.40 | 100,205 | +0.00(+0.00%) |
Mar 06, 2019 | 18.40 | 18.40 | 16.60 | 17.40 | 122,702 | +0.00(+0.00%) |
Mar 05, 2019 | 16.80 | 17.80 | 16.40 | 17.40 | 128,125 | +0.56(+3.33%) |
Mar 04, 2019 | 16.76 | 17.00 | 16.60 | 16.84 | 2,793 | +0.64(+3.95%) |
Mar 01, 2019 | 16.80 | 16.80 | 16.00 | 16.20 | 1,585 | +0.20(+1.25%) |
Feb 28, 2019 | 16.60 | 17.00 | 15.94 | 16.00 | 1,096 | -0.00(-0.01%) |
Feb 27, 2019 | 15.96 | 16.93 | 15.96 | 16.00 | 604 | +0.07(+0.45%) |
Feb 26, 2019 | 16.48 | 16.60 | 15.80 | 15.93 | 891 | -0.27(-1.67%) |
Feb 25, 2019 | 16.40 | 17.00 | 15.80 | 16.20 | 2,961 | -0.20(-1.22%) |
Feb 22, 2019 | 17.20 | 17.20 | 16.40 | 16.40 | 4,040 | -0.49(-2.92%) |
Feb 21, 2019 | 16.40 | 17.19 | 16.40 | 16.89 | 16,035 | +1.05(+6.63%) |
Feb 20, 2019 | 15.90 | 17.32 | 15.80 | 15.84 | 2,677 | +0.00(+0.03%) |
Feb 19, 2019 | 16.08 | 16.10 | 15.81 | 15.84 | 1,291 | +0.04(+0.25%) |
Feb 15, 2019 | 16.00 | 16.00 | 15.60 | 15.80 | 1,370 | -0.24(-1.50%) |
Feb 14, 2019 | 16.22 | 17.00 | 16.04 | 16.04 | 3,013 | -0.46(-2.79%) |
Feb 13, 2019 | 15.64 | 16.80 | 15.64 | 16.50 | 2,218 | +0.00(+0.00%) |
Feb 12, 2019 | 16.20 | 17.00 | 16.20 | 16.50 | 727 | +0.46(+2.84%) |
Feb 11, 2019 | 16.20 | 17.01 | 15.78 | 16.04 | 2,068 | -0.36(-2.17%) |
Feb 08, 2019 | 16.20 | 17.20 | 16.20 | 16.40 | 1,660 | -0.60(-3.53%) |
Feb 07, 2019 | 17.00 | 17.00 | 16.00 | 17.00 | 2,474 | +0.00(+0.00%) |
Feb 06, 2019 | 16.20 | 17.20 | 16.20 | 17.00 | 2,004 | +0.20(+1.19%) |
Feb 05, 2019 | 17.80 | 17.99 | 16.00 | 16.80 | 4,468 | -0.62(-3.56%) |
Feb 04, 2019 | 15.24 | 17.88 | 14.82 | 17.42 | 11,387 | +1.92(+12.39%) |