Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.55 | 13.56 | 12.85 | 13.02 | 5,063,272 | -0.61(-4.46%) |
Apr 29, 2019 | 13.70 | 13.75 | 13.59 | 13.63 | 1,078,623 | -0.04(-0.32%) |
Apr 26, 2019 | 13.62 | 13.78 | 13.56 | 13.67 | 1,759,610 | +0.04(+0.26%) |
Apr 25, 2019 | 13.52 | 13.69 | 13.46 | 13.64 | 2,592,947 | +0.11(+0.78%) |
Apr 24, 2019 | 13.51 | 13.55 | 13.27 | 13.53 | 2,394,266 | +0.02(+0.13%) |
Apr 23, 2019 | 13.82 | 13.86 | 13.42 | 13.51 | 1,637,157 | -0.37(-2.67%) |
Apr 22, 2019 | 14.02 | 14.05 | 13.82 | 13.88 | 1,456,242 | -0.12(-0.88%) |
Apr 18, 2019 | 13.92 | 14.09 | 13.88 | 14.01 | 1,404,942 | +0.05(+0.38%) |
Apr 17, 2019 | 13.71 | 14.07 | 13.67 | 13.95 | 1,550,250 | +0.15(+1.09%) |
Apr 16, 2019 | 13.67 | 13.82 | 13.58 | 13.80 | 988,040 | +0.12(+0.90%) |
Apr 15, 2019 | 13.64 | 13.79 | 13.47 | 13.68 | 1,225,705 | +0.07(+0.52%) |
Apr 12, 2019 | 13.78 | 13.86 | 13.46 | 13.61 | 2,338,697 | -0.18(-1.28%) |
Apr 11, 2019 | 13.96 | 13.97 | 13.65 | 13.78 | 1,070,841 | -0.16(-1.14%) |
Apr 10, 2019 | 13.91 | 13.95 | 13.77 | 13.94 | 1,181,929 | +0.05(+0.38%) |
Apr 09, 2019 | 13.78 | 13.94 | 13.71 | 13.89 | 1,994,827 | +0.07(+0.51%) |
Apr 08, 2019 | 13.57 | 13.91 | 13.47 | 13.82 | 2,829,090 | +0.26(+1.95%) |
Apr 05, 2019 | 13.52 | 13.82 | 13.09 | 13.56 | 3,770,075 | +0.58(+4.48%) |
Apr 04, 2019 | 12.65 | 12.97 | 12.63 | 12.97 | 2,027,990 | +0.31(+2.44%) |
Apr 03, 2019 | 12.70 | 12.75 | 12.54 | 12.67 | 1,410,074 | +0.03(+0.21%) |
Apr 02, 2019 | 12.91 | 12.98 | 12.60 | 12.64 | 2,023,433 | -0.27(-2.12%) |
Apr 01, 2019 | 12.74 | 12.95 | 12.63 | 12.91 | 2,035,401 | +0.33(+2.59%) |
Mar 29, 2019 | 12.44 | 12.59 | 12.29 | 12.59 | 6,813,343 | +0.18(+1.42%) |
Mar 28, 2019 | 12.48 | 12.58 | 12.32 | 12.41 | 3,138,790 | -0.17(-1.33%) |
Mar 27, 2019 | 12.68 | 12.88 | 12.57 | 12.58 | 3,657,174 | -0.30(-2.33%) |
Mar 26, 2019 | 12.89 | 12.97 | 12.83 | 12.88 | 2,992,907 | +0.03(+0.21%) |
Mar 25, 2019 | 13.05 | 13.11 | 12.83 | 12.85 | 2,999,241 | -0.20(-1.55%) |
Mar 22, 2019 | 13.16 | 13.27 | 12.98 | 13.05 | 1,761,993 | -0.39(-2.89%) |
Mar 21, 2019 | 13.47 | 13.56 | 13.19 | 13.44 | 2,610,947 | -0.06(-0.46%) |
Mar 20, 2019 | 12.97 | 13.53 | 12.96 | 13.50 | 4,169,600 | +0.54(+4.15%) |
Mar 19, 2019 | 13.24 | 13.42 | 12.86 | 12.97 | 4,274,876 | -0.32(-2.39%) |
Mar 18, 2019 | 12.82 | 13.31 | 12.82 | 13.28 | 4,578,676 | +0.46(+3.57%) |
Mar 15, 2019 | 12.74 | 12.83 | 12.65 | 12.82 | 5,548,634 | +0.19(+1.46%) |
Mar 14, 2019 | 12.78 | 12.81 | 12.50 | 12.64 | 2,511,864 | -0.19(-1.44%) |
Mar 13, 2019 | 12.73 | 12.86 | 12.53 | 12.82 | 3,616,762 | +0.13(+1.04%) |
Mar 12, 2019 | 12.65 | 12.83 | 12.62 | 12.69 | 2,195,640 | +0.09(+0.70%) |
Mar 11, 2019 | 12.49 | 12.71 | 12.42 | 12.60 | 972,014 | +0.19(+1.56%) |
Mar 08, 2019 | 12.22 | 12.49 | 12.15 | 12.41 | 2,025,214 | +0.15(+1.22%) |
Mar 07, 2019 | 12.10 | 12.29 | 12.07 | 12.26 | 2,494,670 | +0.14(+1.16%) |
Mar 06, 2019 | 12.24 | 12.34 | 11.89 | 12.12 | 1,838,367 | -0.16(-1.29%) |
Mar 05, 2019 | 12.50 | 12.53 | 12.25 | 12.28 | 1,681,000 | -0.21(-1.69%) |
Mar 04, 2019 | 12.68 | 12.70 | 12.45 | 12.49 | 1,887,488 | -0.18(-1.39%) |
Mar 01, 2019 | 12.67 | 12.79 | 12.54 | 12.67 | 1,750,420 | -0.01(-0.07%) |
Feb 28, 2019 | 12.84 | 12.90 | 12.66 | 12.67 | 3,241,468 | -0.20(-1.57%) |
Feb 27, 2019 | 13.03 | 13.09 | 12.87 | 12.88 | 3,713,376 | -0.17(-1.28%) |
Feb 26, 2019 | 13.14 | 13.19 | 13.02 | 13.04 | 3,143,219 | -0.13(-1.00%) |
Feb 25, 2019 | 13.34 | 13.45 | 13.17 | 13.18 | 1,477,999 | -0.11(-0.86%) |
Feb 22, 2019 | 13.34 | 13.40 | 13.23 | 13.29 | 1,714,568 | +0.02(+0.13%) |
Feb 21, 2019 | 13.13 | 13.31 | 13.07 | 13.27 | 2,366,435 | +0.13(+1.01%) |
Feb 20, 2019 | 13.04 | 13.15 | 12.93 | 13.14 | 2,975,318 | +0.11(+0.81%) |
Feb 19, 2019 | 13.15 | 13.34 | 13.01 | 13.04 | 2,503,907 | -0.18(-1.33%) |
Feb 15, 2019 | 12.80 | 13.22 | 12.80 | 13.21 | 2,476,207 | +0.26(+2.04%) |
Feb 14, 2019 | 12.89 | 12.96 | 12.67 | 12.95 | 7,753,831 | +0.06(+0.48%) |
Feb 13, 2019 | 13.81 | 13.81 | 12.87 | 12.89 | 7,194,896 | -1.00(-7.23%) |
Feb 12, 2019 | 14.04 | 14.08 | 13.76 | 13.89 | 2,746,026 | -0.04(-0.32%) |
Feb 11, 2019 | 13.93 | 14.08 | 13.88 | 13.93 | 1,767,573 | -0.09(-0.63%) |
Feb 08, 2019 | 14.04 | 14.13 | 13.93 | 14.02 | 1,477,442 | -0.05(-0.38%) |
Feb 07, 2019 | 14.07 | 14.18 | 13.92 | 14.08 | 1,621,859 | +0.04(+0.25%) |
Feb 06, 2019 | 14.11 | 14.34 | 14.00 | 14.04 | 1,619,656 | -0.26(-1.85%) |
Feb 05, 2019 | 14.30 | 14.54 | 14.28 | 14.30 | 1,906,349 | +0.02(+0.12%) |
Feb 04, 2019 | 14.04 | 14.30 | 14.04 | 14.29 | 1,461,819 | +0.10(+0.68%) |