Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.10 | 15.32 | 14.96 | 15.06 | 507,396 | -0.03(-0.17%) |
Apr 29, 2019 | 15.13 | 15.40 | 15.07 | 15.09 | 462,110 | -0.08(-0.52%) |
Apr 26, 2019 | 15.06 | 15.19 | 14.91 | 15.17 | 457,502 | +0.01(+0.06%) |
Apr 25, 2019 | 15.49 | 15.51 | 15.14 | 15.16 | 327,113 | -0.47(-2.98%) |
Apr 24, 2019 | 15.37 | 15.65 | 15.03 | 15.62 | 450,221 | +0.13(+0.85%) |
Apr 23, 2019 | 15.30 | 15.55 | 15.25 | 15.49 | 981,609 | +0.17(+1.09%) |
Apr 22, 2019 | 14.91 | 15.45 | 14.63 | 15.32 | 822,606 | +0.75(+5.12%) |
Apr 18, 2019 | 13.18 | 14.65 | 13.18 | 14.58 | 2,340,432 | +1.79(+14.02%) |
Apr 17, 2019 | 12.99 | 13.05 | 12.64 | 12.78 | 283,619 | -0.12(-0.95%) |
Apr 16, 2019 | 12.55 | 12.93 | 12.49 | 12.91 | 578,027 | +0.40(+3.16%) |
Apr 15, 2019 | 12.64 | 12.70 | 12.44 | 12.51 | 134,147 | -0.13(-1.04%) |
Apr 12, 2019 | 12.56 | 12.70 | 12.43 | 12.64 | 256,861 | +0.13(+1.05%) |
Apr 11, 2019 | 12.63 | 12.65 | 12.47 | 12.51 | 227,027 | -0.04(-0.35%) |
Apr 10, 2019 | 12.48 | 12.63 | 12.40 | 12.56 | 377,177 | -0.04(-0.28%) |
Apr 09, 2019 | 12.43 | 12.86 | 12.39 | 12.59 | 744,911 | +0.12(+0.99%) |
Apr 08, 2019 | 12.34 | 12.52 | 12.17 | 12.47 | 357,992 | +0.09(+0.71%) |
Apr 05, 2019 | 12.42 | 12.56 | 12.35 | 12.38 | 366,457 | -0.04(-0.28%) |
Apr 04, 2019 | 12.47 | 12.52 | 12.39 | 12.42 | 178,315 | -0.02(-0.14%) |
Apr 03, 2019 | 12.43 | 12.56 | 12.39 | 12.43 | 287,491 | +0.07(+0.57%) |
Apr 02, 2019 | 12.48 | 12.59 | 12.34 | 12.36 | 161,657 | -0.09(-0.71%) |
Apr 01, 2019 | 12.13 | 12.48 | 12.09 | 12.45 | 445,994 | +0.41(+3.43%) |
Mar 29, 2019 | 12.32 | 12.35 | 12.02 | 12.04 | 384,780 | -0.22(-1.79%) |
Mar 28, 2019 | 12.32 | 12.49 | 12.20 | 12.26 | 197,833 | -0.06(-0.50%) |
Mar 27, 2019 | 12.42 | 12.42 | 12.08 | 12.32 | 171,400 | -0.13(-1.06%) |
Mar 26, 2019 | 12.42 | 12.57 | 12.33 | 12.45 | 236,931 | +0.10(+0.78%) |
Mar 25, 2019 | 12.35 | 12.47 | 12.19 | 12.35 | 259,761 | +0.02(+0.14%) |
Mar 22, 2019 | 12.77 | 12.88 | 12.34 | 12.34 | 338,802 | -0.54(-4.16%) |
Mar 21, 2019 | 12.65 | 12.92 | 12.61 | 12.87 | 300,494 | +0.20(+1.60%) |
Mar 20, 2019 | 12.74 | 12.82 | 12.61 | 12.67 | 217,953 | -0.11(-0.83%) |
Mar 19, 2019 | 12.93 | 13.01 | 12.71 | 12.78 | 353,042 | -0.11(-0.89%) |
Mar 18, 2019 | 12.96 | 13.10 | 12.85 | 12.89 | 368,955 | -0.07(-0.54%) |
Mar 15, 2019 | 13.02 | 13.15 | 12.92 | 12.96 | 510,308 | -0.02(-0.14%) |
Mar 14, 2019 | 13.13 | 13.22 | 12.97 | 12.98 | 297,872 | -0.12(-0.94%) |
Mar 13, 2019 | 13.00 | 13.22 | 12.95 | 13.10 | 291,237 | +0.17(+1.29%) |
Mar 12, 2019 | 13.02 | 13.10 | 12.84 | 12.93 | 246,394 | -0.08(-0.61%) |
Mar 11, 2019 | 12.97 | 13.05 | 12.85 | 13.01 | 241,284 | +0.05(+0.41%) |
Mar 08, 2019 | 12.81 | 13.01 | 12.81 | 12.96 | 236,262 | +0.09(+0.68%) |
Mar 07, 2019 | 12.85 | 12.92 | 12.64 | 12.87 | 349,199 | -0.01(-0.07%) |
Mar 06, 2019 | 13.07 | 13.13 | 12.81 | 12.88 | 336,689 | -0.22(-1.68%) |
Mar 05, 2019 | 13.47 | 13.53 | 13.06 | 13.10 | 221,377 | -0.34(-2.55%) |
Mar 04, 2019 | 13.40 | 13.53 | 13.26 | 13.44 | 534,502 | +0.09(+0.66%) |
Mar 01, 2019 | 13.23 | 13.41 | 13.14 | 13.36 | 379,886 | +0.16(+1.20%) |
Feb 28, 2019 | 13.23 | 13.30 | 13.07 | 13.20 | 379,386 | -0.05(-0.40%) |
Feb 27, 2019 | 13.07 | 13.44 | 13.00 | 13.25 | 447,768 | +0.19(+1.48%) |
Feb 26, 2019 | 13.26 | 13.32 | 13.05 | 13.06 | 396,507 | -0.21(-1.59%) |
Feb 25, 2019 | 12.89 | 13.34 | 12.87 | 13.27 | 1,271,825 | +0.44(+3.42%) |
Feb 22, 2019 | 12.83 | 12.87 | 12.76 | 12.83 | 988,865 | +0.05(+0.41%) |
Feb 21, 2019 | 12.79 | 12.84 | 12.77 | 12.78 | 340,587 | -0.04(-0.27%) |
Feb 20, 2019 | 12.82 | 12.89 | 12.79 | 12.81 | 711,081 | +0.02(+0.14%) |
Feb 19, 2019 | 12.86 | 13.04 | 12.77 | 12.79 | 416,114 | -0.11(-0.89%) |
Feb 15, 2019 | 12.91 | 13.15 | 12.86 | 12.91 | 348,589 | +0.07(+0.55%) |
Feb 14, 2019 | 12.93 | 13.05 | 12.82 | 12.84 | 389,272 | -0.05(-0.41%) |
Feb 13, 2019 | 12.81 | 12.90 | 12.71 | 12.89 | 274,348 | +0.08(+0.62%) |
Feb 12, 2019 | 12.58 | 12.85 | 12.58 | 12.81 | 227,880 | +0.28(+2.24%) |
Feb 11, 2019 | 12.37 | 12.55 | 12.22 | 12.53 | 259,894 | +0.20(+1.64%) |
Feb 08, 2019 | 12.42 | 12.60 | 12.31 | 12.33 | 199,616 | -0.15(-1.20%) |
Feb 07, 2019 | 12.45 | 12.59 | 12.41 | 12.48 | 316,114 | -0.10(-0.77%) |
Feb 06, 2019 | 12.57 | 12.69 | 12.34 | 12.57 | 363,673 | +0.09(+0.70%) |
Feb 05, 2019 | 12.46 | 12.59 | 12.42 | 12.49 | 393,284 | +0.01(+0.07%) |
Feb 04, 2019 | 12.56 | 12.71 | 12.34 | 12.48 | 405,747 | -0.07(-0.56%) |