Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.60 | 15.61 | 12.64 | 12.98 | 1,680,069 | -2.29(-15.02%) |
Apr 29, 2019 | 15.44 | 15.44 | 15.13 | 15.27 | 221,082 | +0.04(+0.24%) |
Apr 26, 2019 | 15.35 | 15.35 | 14.90 | 15.24 | 155,022 | -0.12(-0.78%) |
Apr 25, 2019 | 15.51 | 15.51 | 15.12 | 15.36 | 139,298 | -0.20(-1.30%) |
Apr 24, 2019 | 15.92 | 16.07 | 15.44 | 15.56 | 243,566 | -0.09(-0.59%) |
Apr 23, 2019 | 14.84 | 15.75 | 14.84 | 15.65 | 459,659 | +0.69(+4.62%) |
Apr 22, 2019 | 14.83 | 15.02 | 14.66 | 14.96 | 105,417 | +0.20(+1.37%) |
Apr 18, 2019 | 14.26 | 14.84 | 14.26 | 14.76 | 200,942 | +0.44(+3.09%) |
Apr 17, 2019 | 14.49 | 14.51 | 14.08 | 14.31 | 181,027 | -0.18(-1.21%) |
Apr 16, 2019 | 14.78 | 14.82 | 14.38 | 14.49 | 81,787 | -0.07(-0.51%) |
Apr 15, 2019 | 14.43 | 14.56 | 14.32 | 14.56 | 140,586 | +0.13(+0.89%) |
Apr 12, 2019 | 14.48 | 14.60 | 14.37 | 14.43 | 161,752 | -0.06(-0.44%) |
Apr 11, 2019 | 14.93 | 14.96 | 14.46 | 14.50 | 130,278 | -0.40(-2.66%) |
Apr 10, 2019 | 14.85 | 15.03 | 14.73 | 14.90 | 154,817 | +0.17(+1.19%) |
Apr 09, 2019 | 14.77 | 14.78 | 14.38 | 14.72 | 170,992 | -0.07(-0.50%) |
Apr 08, 2019 | 14.53 | 14.87 | 14.46 | 14.79 | 235,517 | +0.41(+2.82%) |
Apr 05, 2019 | 14.07 | 14.51 | 14.01 | 14.39 | 222,654 | +0.27(+1.89%) |
Apr 04, 2019 | 14.22 | 14.35 | 13.99 | 14.12 | 180,202 | -0.20(-1.41%) |
Apr 03, 2019 | 14.55 | 15.07 | 14.21 | 14.32 | 471,089 | -0.13(-0.89%) |
Apr 02, 2019 | 13.19 | 14.48 | 13.17 | 14.45 | 747,094 | +1.33(+10.11%) |
Apr 01, 2019 | 13.03 | 13.20 | 13.01 | 13.13 | 199,235 | +0.38(+2.96%) |
Mar 29, 2019 | 12.90 | 12.98 | 12.70 | 12.75 | 158,930 | -0.05(-0.36%) |
Mar 28, 2019 | 12.37 | 12.80 | 12.37 | 12.79 | 112,772 | +0.52(+4.20%) |
Mar 27, 2019 | 12.09 | 12.31 | 12.07 | 12.28 | 161,104 | +0.16(+1.29%) |
Mar 26, 2019 | 12.16 | 12.19 | 12.04 | 12.12 | 109,479 | +0.10(+0.84%) |
Mar 25, 2019 | 11.91 | 12.04 | 11.67 | 12.02 | 190,799 | +0.01(+0.08%) |
Mar 22, 2019 | 12.74 | 12.74 | 11.80 | 12.01 | 299,731 | -0.77(-6.05%) |
Mar 21, 2019 | 12.81 | 12.93 | 12.39 | 12.79 | 252,601 | +0.01(+0.07%) |
Mar 20, 2019 | 12.48 | 13.24 | 12.42 | 12.78 | 394,409 | +0.29(+2.29%) |
Mar 19, 2019 | 12.33 | 12.55 | 12.11 | 12.49 | 232,768 | +0.22(+1.80%) |
Mar 18, 2019 | 12.09 | 12.29 | 12.05 | 12.27 | 95,557 | +0.15(+1.22%) |
Mar 15, 2019 | 12.24 | 12.38 | 12.09 | 12.12 | 127,231 | -0.10(-0.83%) |
Mar 14, 2019 | 12.31 | 12.33 | 11.98 | 12.22 | 147,613 | -0.01(-0.08%) |
Mar 13, 2019 | 11.83 | 12.30 | 11.69 | 12.23 | 208,280 | +0.41(+3.43%) |
Mar 12, 2019 | 11.98 | 12.00 | 11.69 | 11.83 | 229,346 | -0.18(-1.46%) |
Mar 11, 2019 | 11.88 | 12.05 | 11.84 | 12.00 | 92,520 | +0.14(+1.16%) |
Mar 08, 2019 | 11.96 | 12.03 | 11.74 | 11.86 | 109,210 | -0.18(-1.53%) |
Mar 07, 2019 | 11.77 | 12.05 | 11.60 | 12.05 | 203,040 | +0.41(+3.48%) |
Mar 06, 2019 | 12.02 | 12.03 | 11.59 | 11.64 | 169,423 | -0.36(-2.99%) |
Mar 05, 2019 | 12.43 | 12.44 | 11.87 | 12.00 | 123,647 | -0.36(-2.91%) |
Mar 04, 2019 | 12.47 | 12.61 | 12.21 | 12.36 | 173,344 | +0.04(+0.30%) |
Mar 01, 2019 | 12.26 | 12.38 | 12.17 | 12.33 | 102,153 | +0.11(+0.90%) |
Feb 28, 2019 | 12.66 | 12.67 | 12.13 | 12.21 | 109,558 | -0.32(-2.57%) |
Feb 27, 2019 | 12.68 | 12.72 | 12.46 | 12.54 | 92,055 | -0.11(-0.87%) |
Feb 26, 2019 | 12.90 | 12.95 | 12.42 | 12.65 | 317,122 | -0.36(-2.76%) |
Feb 25, 2019 | 12.58 | 13.03 | 12.58 | 13.01 | 330,415 | +0.69(+5.61%) |
Feb 22, 2019 | 11.91 | 12.35 | 11.86 | 12.32 | 179,882 | +0.41(+3.40%) |
Feb 21, 2019 | 11.74 | 11.96 | 11.66 | 11.91 | 179,476 | +0.21(+1.81%) |
Feb 20, 2019 | 12.04 | 12.05 | 11.62 | 11.70 | 218,357 | -0.29(-2.46%) |
Feb 19, 2019 | 11.90 | 12.20 | 11.87 | 11.99 | 217,242 | +0.20(+1.72%) |
Feb 15, 2019 | 11.79 | 11.86 | 11.53 | 11.79 | 314,061 | +0.01(+0.08%) |
Feb 14, 2019 | 12.44 | 12.46 | 11.75 | 11.78 | 473,398 | -0.71(-5.68%) |
Feb 13, 2019 | 12.91 | 12.94 | 12.45 | 12.49 | 298,245 | -0.47(-3.62%) |
Feb 12, 2019 | 13.31 | 13.34 | 12.91 | 12.96 | 240,592 | -0.37(-2.76%) |
Feb 11, 2019 | 13.34 | 13.46 | 13.18 | 13.33 | 135,662 | -0.01(-0.07%) |
Feb 08, 2019 | 13.03 | 13.52 | 12.99 | 13.34 | 241,652 | +0.24(+1.83%) |
Feb 07, 2019 | 12.92 | 13.22 | 12.81 | 13.10 | 168,466 | +0.09(+0.71%) |
Feb 06, 2019 | 12.72 | 13.03 | 12.68 | 13.01 | 148,859 | +0.16(+1.22%) |
Feb 05, 2019 | 13.17 | 13.25 | 12.66 | 12.85 | 296,657 | -0.18(-1.40%) |
Feb 04, 2019 | 12.74 | 13.12 | 12.73 | 13.03 | 298,373 | +0.33(+2.59%) |