Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.00 | 18.20 | 16.60 | 17.50 | 2,025 | +0.10(+0.56%) |
Apr 29, 2019 | 17.22 | 18.28 | 17.18 | 17.40 | 1,512 | -0.38(-2.12%) |
Apr 26, 2019 | 17.42 | 18.20 | 17.09 | 17.78 | 2,050 | -0.03(-0.17%) |
Apr 25, 2019 | 16.80 | 18.40 | 16.68 | 17.81 | 4,856 | +1.01(+5.99%) |
Apr 24, 2019 | 17.10 | 17.49 | 16.60 | 16.80 | 2,327 | -0.40(-2.34%) |
Apr 23, 2019 | 17.40 | 17.50 | 17.10 | 17.20 | 1,744 | -0.20(-1.14%) |
Apr 22, 2019 | 18.00 | 18.40 | 17.40 | 17.40 | 6,664 | -0.33(-1.88%) |
Apr 18, 2019 | 18.03 | 18.29 | 17.41 | 17.73 | 4,860 | -0.56(-3.08%) |
Apr 17, 2019 | 18.20 | 18.30 | 17.40 | 18.30 | 1,678 | -0.10(-0.55%) |
Apr 16, 2019 | 18.80 | 19.40 | 18.20 | 18.40 | 1,368 | -0.56(-2.96%) |
Apr 15, 2019 | 18.29 | 19.60 | 18.23 | 18.96 | 2,692 | +0.76(+4.18%) |
Apr 12, 2019 | 18.78 | 19.00 | 17.20 | 18.20 | 16,495 | -0.80(-4.20%) |
Apr 11, 2019 | 27.60 | 30.40 | 18.20 | 19.00 | 62,069 | -5.60(-22.76%) |
Apr 10, 2019 | 21.20 | 26.60 | 21.00 | 24.60 | 60,419 | +3.69(+17.65%) |
Apr 09, 2019 | 19.80 | 21.40 | 19.00 | 20.91 | 6,410 | +1.11(+5.61%) |
Apr 08, 2019 | 19.20 | 20.00 | 18.40 | 19.80 | 971 | +0.40(+2.06%) |
Apr 05, 2019 | 20.00 | 21.00 | 18.20 | 19.40 | 4,695 | +0.04(+0.21%) |
Apr 04, 2019 | 17.89 | 23.40 | 17.89 | 19.36 | 28,639 | +1.16(+6.37%) |
Apr 03, 2019 | 17.20 | 18.38 | 17.20 | 18.20 | 1,845 | -0.19(-1.04%) |
Apr 02, 2019 | 18.20 | 19.97 | 17.11 | 18.39 | 5,134 | +0.39(+2.18%) |
Apr 01, 2019 | 18.20 | 19.78 | 18.00 | 18.00 | 2,375 | -0.60(-3.23%) |
Mar 29, 2019 | 19.62 | 20.40 | 18.06 | 18.60 | 8,100 | -1.28(-6.43%) |
Mar 28, 2019 | 17.60 | 23.66 | 16.71 | 19.88 | 67,967 | +3.24(+19.46%) |
Mar 27, 2019 | 16.40 | 19.11 | 16.00 | 16.64 | 10,231 | +0.62(+3.87%) |
Mar 26, 2019 | 16.40 | 16.91 | 16.00 | 16.02 | 3,035 | -0.98(-5.76%) |
Mar 25, 2019 | 16.60 | 17.40 | 16.00 | 17.00 | 2,408 | +0.80(+4.94%) |
Mar 22, 2019 | 16.00 | 17.30 | 16.00 | 16.20 | 4,290 | -0.68(-4.03%) |
Mar 21, 2019 | 16.82 | 17.20 | 16.60 | 16.88 | 3,223 | -0.02(-0.12%) |
Mar 20, 2019 | 18.00 | 18.00 | 16.60 | 16.90 | 1,290 | -0.10(-0.59%) |
Mar 19, 2019 | 17.00 | 17.80 | 16.00 | 17.00 | 5,249 | +0.34(+2.07%) |
Mar 18, 2019 | 16.81 | 18.31 | 16.54 | 16.66 | 3,116 | -0.94(-5.36%) |
Mar 15, 2019 | 17.60 | 17.60 | 16.32 | 17.60 | 3,465 | -0.20(-1.12%) |
Mar 14, 2019 | 16.60 | 18.00 | 16.60 | 17.80 | 2,414 | +0.40(+2.29%) |
Mar 13, 2019 | 17.98 | 18.11 | 16.60 | 17.40 | 4,634 | -0.80(-4.38%) |
Mar 12, 2019 | 16.00 | 21.00 | 16.00 | 18.20 | 16,907 | +1.49(+8.93%) |
Mar 11, 2019 | 17.80 | 18.91 | 16.40 | 16.71 | 8,811 | -1.27(-7.07%) |
Mar 08, 2019 | 18.80 | 20.10 | 17.40 | 17.98 | 17,710 | -1.62(-8.27%) |
Mar 07, 2019 | 21.40 | 21.40 | 18.40 | 19.60 | 21,851 | -2.80(-12.50%) |
Mar 06, 2019 | 22.20 | 26.20 | 20.00 | 22.40 | 102,232 | +0.60(+2.75%) |
Mar 05, 2019 | 25.20 | 50.00 | 21.00 | 21.80 | 1,043,649 | +5.81(+36.34%) |
Mar 04, 2019 | 11.80 | 15.99 | 11.80 | 15.99 | 19,198 | +4.59(+40.26%) |
Mar 01, 2019 | 10.40 | 12.00 | 10.40 | 11.40 | 3,980 | +1.40(+14.00%) |
Feb 28, 2019 | 13.47 | 14.76 | 10.00 | 10.00 | 13,601 | -3.98(-28.47%) |
Feb 27, 2019 | 13.26 | 14.46 | 13.26 | 13.98 | 353 | +0.58(+4.33%) |
Feb 26, 2019 | 14.70 | 15.05 | 13.25 | 13.40 | 1,616 | -1.21(-8.28%) |
Feb 25, 2019 | 14.20 | 16.40 | 14.20 | 14.61 | 6,439 | +0.61(+4.36%) |
Feb 22, 2019 | 14.20 | 15.60 | 13.40 | 14.00 | 8,625 | -0.26(-1.82%) |
Feb 21, 2019 | 14.20 | 14.38 | 14.00 | 14.26 | 260 | +0.06(+0.42%) |
Feb 20, 2019 | 13.40 | 14.39 | 13.40 | 14.20 | 1,042 | +0.48(+3.47%) |
Feb 19, 2019 | 12.80 | 14.20 | 12.80 | 13.72 | 1,088 | +0.72(+5.57%) |
Feb 15, 2019 | 12.60 | 13.40 | 12.60 | 13.00 | 685 | +0.20(+1.56%) |
Feb 14, 2019 | 13.10 | 13.20 | 12.60 | 12.80 | 1,051 | -0.51(-3.80%) |
Feb 13, 2019 | 13.60 | 13.60 | 12.79 | 13.31 | 268 | +0.00(+0.03%) |
Feb 12, 2019 | 13.02 | 13.46 | 12.60 | 13.30 | 1,156 | -0.30(-2.19%) |
Feb 11, 2019 | 13.80 | 14.50 | 13.60 | 13.60 | 644 | +0.40(+3.03%) |
Feb 08, 2019 | 12.80 | 13.80 | 12.80 | 13.20 | 295 | +0.60(+4.75%) |
Feb 07, 2019 | 13.80 | 14.20 | 12.42 | 12.60 | 855 | -1.40(-9.99%) |
Feb 06, 2019 | 14.00 | 14.74 | 13.10 | 14.00 | 4,445 | +0.43(+3.20%) |
Feb 05, 2019 | 12.72 | 15.06 | 12.70 | 13.57 | 7,957 | -0.33(-2.36%) |
Feb 04, 2019 | 13.20 | 14.76 | 13.20 | 13.89 | 1,521 | +1.09(+8.55%) |