Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.73 | 17.25 | 15.66 | 16.77 | 82,626 | +1.23(+7.92%) |
Apr 29, 2019 | 15.72 | 16.52 | 15.49 | 15.54 | 39,238 | -0.19(-1.21%) |
Apr 26, 2019 | 16.39 | 18.25 | 15.31 | 15.73 | 91,400 | -0.62(-3.79%) |
Apr 25, 2019 | 16.15 | 17.54 | 15.51 | 16.35 | 87,686 | +1.02(+6.65%) |
Apr 24, 2019 | 14.45 | 15.46 | 13.98 | 15.33 | 26,446 | +0.72(+4.93%) |
Apr 23, 2019 | 13.30 | 14.61 | 13.30 | 14.61 | 26,920 | +0.93(+6.80%) |
Apr 22, 2019 | 14.49 | 14.79 | 13.17 | 13.68 | 24,989 | -0.82(-5.66%) |
Apr 18, 2019 | 12.61 | 14.73 | 12.61 | 14.50 | 25,900 | +1.79(+14.08%) |
Apr 17, 2019 | 12.54 | 13.35 | 12.07 | 12.71 | 108,340 | +0.20(+1.60%) |
Apr 16, 2019 | 13.16 | 13.50 | 12.33 | 12.51 | 60,975 | -0.52(-3.99%) |
Apr 15, 2019 | 15.12 | 15.60 | 12.80 | 13.03 | 63,222 | -2.08(-13.77%) |
Apr 12, 2019 | 15.69 | 16.33 | 14.79 | 15.11 | 40,000 | -0.19(-1.24%) |
Apr 11, 2019 | 15.50 | 15.95 | 15.17 | 15.30 | 33,899 | -0.31(-1.99%) |
Apr 10, 2019 | 15.34 | 15.78 | 15.22 | 15.61 | 95,022 | +0.29(+1.89%) |
Apr 09, 2019 | 16.74 | 16.90 | 15.28 | 15.32 | 77,748 | -1.43(-8.54%) |
Apr 08, 2019 | 17.40 | 17.40 | 16.36 | 16.75 | 33,843 | -0.53(-3.07%) |
Apr 05, 2019 | 15.56 | 17.55 | 13.83 | 17.28 | 46,600 | +1.93(+12.57%) |
Apr 04, 2019 | 15.83 | 15.83 | 14.80 | 15.35 | 28,352 | -0.46(-2.91%) |
Apr 03, 2019 | 16.47 | 16.47 | 15.53 | 15.81 | 23,668 | -0.55(-3.36%) |
Apr 02, 2019 | 15.38 | 16.49 | 15.06 | 16.36 | 66,779 | +0.86(+5.55%) |
Apr 01, 2019 | 15.32 | 15.83 | 14.72 | 15.50 | 42,898 | +0.28(+1.84%) |
Mar 29, 2019 | 14.72 | 15.26 | 14.64 | 15.22 | 101,300 | +0.50(+3.40%) |
Mar 28, 2019 | 15.04 | 15.05 | 13.95 | 14.72 | 94,793 | -0.34(-2.26%) |
Mar 27, 2019 | 14.19 | 15.30 | 14.19 | 15.06 | 63,220 | +0.07(+0.47%) |
Mar 26, 2019 | 14.88 | 15.82 | 14.60 | 14.99 | 80,974 | -0.11(-0.73%) |
Mar 25, 2019 | 13.74 | 15.48 | 13.74 | 15.10 | 208,237 | +1.37(+9.98%) |
Mar 22, 2019 | 14.59 | 15.25 | 13.45 | 13.73 | 111,800 | -1.16(-7.79%) |
Mar 21, 2019 | 14.08 | 15.10 | 13.82 | 14.89 | 78,561 | +0.78(+5.53%) |
Mar 20, 2019 | 12.94 | 14.28 | 12.72 | 14.11 | 121,156 | +0.71(+5.30%) |
Mar 19, 2019 | 13.15 | 13.40 | 12.67 | 13.40 | 113,090 | +0.27(+2.06%) |
Mar 18, 2019 | 11.50 | 13.13 | 11.36 | 13.13 | 131,696 | +1.63(+14.17%) |
Mar 15, 2019 | 11.47 | 11.78 | 10.99 | 11.50 | 628,600 | +0.01(+0.09%) |
Mar 14, 2019 | 11.17 | 11.55 | 10.80 | 11.49 | 100,998 | +0.33(+2.96%) |
Mar 13, 2019 | 11.37 | 11.90 | 10.70 | 11.16 | 133,410 | -0.07(-0.62%) |
Mar 12, 2019 | 11.13 | 12.58 | 11.11 | 11.23 | 122,602 | +0.09(+0.81%) |
Mar 11, 2019 | 12.35 | 12.35 | 10.80 | 11.14 | 81,593 | -1.15(-9.36%) |
Mar 08, 2019 | 11.35 | 12.39 | 10.48 | 12.29 | 159,700 | +0.98(+8.66%) |
Mar 07, 2019 | 11.95 | 12.50 | 11.00 | 11.31 | 141,806 | -0.52(-4.40%) |
Mar 06, 2019 | 13.09 | 13.99 | 11.52 | 11.83 | 193,706 | -1.34(-10.17%) |
Mar 05, 2019 | 12.83 | 13.38 | 11.97 | 13.17 | 166,498 | +0.13(+1.00%) |
Mar 04, 2019 | 13.45 | 13.66 | 12.01 | 13.04 | 141,393 | -0.33(-2.47%) |
Mar 01, 2019 | 13.94 | 14.54 | 12.87 | 13.37 | 88,500 | -0.35(-2.55%) |
Feb 28, 2019 | 14.33 | 15.28 | 13.29 | 13.72 | 66,007 | -0.60(-4.19%) |
Feb 27, 2019 | 13.98 | 15.35 | 13.65 | 14.32 | 165,521 | +0.35(+2.51%) |
Feb 26, 2019 | 12.96 | 14.36 | 12.77 | 13.97 | 459,670 | +1.02(+7.88%) |
Feb 25, 2019 | 13.02 | 14.53 | 12.69 | 12.95 | 88,047 | -0.10(-0.77%) |
Feb 22, 2019 | 13.62 | 14.30 | 12.06 | 13.05 | 119,700 | -0.40(-2.97%) |
Feb 21, 2019 | 14.10 | 14.41 | 13.12 | 13.45 | 68,282 | -0.36(-2.61%) |
Feb 20, 2019 | 13.56 | 14.42 | 12.57 | 13.81 | 159,447 | +0.24(+1.77%) |
Feb 19, 2019 | 13.93 | 13.98 | 12.50 | 13.57 | 99,492 | -0.50(-3.55%) |
Feb 15, 2019 | 13.57 | 15.80 | 12.06 | 14.07 | 90,400 | +0.64(+4.77%) |
Feb 14, 2019 | 12.40 | 14.64 | 12.40 | 13.43 | 22,695 | -0.51(-3.66%) |
Feb 13, 2019 | 15.26 | 15.76 | 13.62 | 13.94 | 47,969 | -1.33(-8.71%) |
Feb 12, 2019 | 15.75 | 17.00 | 15.02 | 15.27 | 44,260 | -0.97(-5.97%) |
Feb 11, 2019 | 14.17 | 17.01 | 13.45 | 16.24 | 60,256 | +2.60(+19.06%) |
Feb 08, 2019 | 13.02 | 14.23 | 12.95 | 13.64 | 18,000 | +0.40(+3.02%) |
Feb 07, 2019 | 12.76 | 13.69 | 12.76 | 13.24 | 25,412 | -0.20(-1.49%) |
Feb 06, 2019 | 13.24 | 13.50 | 12.89 | 13.44 | 7,959 | +0.31(+2.36%) |
Feb 05, 2019 | 11.96 | 13.58 | 11.54 | 13.13 | 20,500 | +1.34(+11.37%) |
Feb 04, 2019 | 12.00 | 12.26 | 11.48 | 11.79 | 12,923 | -0.21(-1.75%) |