Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.03 | 18.05 | 16.88 | 17.73 | 880,617 | -0.23(-1.28%) |
Apr 29, 2019 | 17.82 | 18.35 | 17.05 | 17.96 | 1,230,595 | +0.31(+1.76%) |
Apr 26, 2019 | 16.90 | 18.13 | 16.70 | 17.65 | 1,496,500 | +0.94(+5.63%) |
Apr 25, 2019 | 16.00 | 16.96 | 15.86 | 16.71 | 1,606,934 | +0.67(+4.18%) |
Apr 24, 2019 | 15.98 | 16.55 | 15.51 | 16.04 | 1,194,752 | +0.10(+0.63%) |
Apr 23, 2019 | 15.10 | 16.23 | 14.86 | 15.94 | 1,181,920 | +0.82(+5.42%) |
Apr 22, 2019 | 14.95 | 15.48 | 14.60 | 15.12 | 987,432 | +0.11(+0.73%) |
Apr 18, 2019 | 14.99 | 15.38 | 14.34 | 15.01 | 903,200 | +0.11(+0.74%) |
Apr 17, 2019 | 15.50 | 16.32 | 14.42 | 14.90 | 1,217,875 | -0.58(-3.75%) |
Apr 16, 2019 | 14.33 | 15.72 | 14.14 | 15.48 | 1,584,908 | +1.17(+8.18%) |
Apr 15, 2019 | 14.02 | 14.80 | 13.62 | 14.31 | 1,774,855 | +0.85(+6.32%) |
Apr 12, 2019 | 13.97 | 14.16 | 13.25 | 13.46 | 843,000 | -0.43(-3.10%) |
Apr 11, 2019 | 14.40 | 14.60 | 13.68 | 13.89 | 872,995 | -0.51(-3.54%) |
Apr 10, 2019 | 14.24 | 14.43 | 13.82 | 14.40 | 675,650 | +0.19(+1.34%) |
Apr 09, 2019 | 14.46 | 14.57 | 14.18 | 14.21 | 639,664 | -0.37(-2.54%) |
Apr 08, 2019 | 14.64 | 14.91 | 13.93 | 14.58 | 877,235 | +0.08(+0.55%) |
Apr 05, 2019 | 13.73 | 15.00 | 13.58 | 14.50 | 867,200 | +0.80(+5.84%) |
Apr 04, 2019 | 13.59 | 13.76 | 13.26 | 13.70 | 744,685 | +0.13(+0.96%) |
Apr 03, 2019 | 13.63 | 13.82 | 13.11 | 13.57 | 778,555 | -0.09(-0.66%) |
Apr 02, 2019 | 13.24 | 13.86 | 13.20 | 13.66 | 677,433 | +0.15(+1.11%) |
Apr 01, 2019 | 14.30 | 14.40 | 12.76 | 13.51 | 1,670,648 | -0.72(-5.06%) |
Mar 29, 2019 | 14.24 | 14.54 | 13.67 | 14.23 | 1,933,100 | +0.05(+0.35%) |
Mar 28, 2019 | 14.63 | 14.94 | 13.60 | 14.18 | 1,541,884 | -0.43(-2.94%) |
Mar 27, 2019 | 16.17 | 16.80 | 14.26 | 14.61 | 4,294,040 | +0.27(+1.88%) |
Mar 26, 2019 | 16.48 | 16.50 | 14.10 | 14.34 | 2,109,878 | -2.00(-12.24%) |
Mar 25, 2019 | 14.10 | 16.38 | 13.99 | 16.34 | 4,610,557 | +3.34(+25.69%) |
Mar 22, 2019 | 13.35 | 13.47 | 12.51 | 13.00 | 1,119,700 | -0.24(-1.81%) |
Mar 21, 2019 | 11.87 | 14.06 | 11.75 | 13.24 | 1,943,710 | +1.23(+10.24%) |
Mar 20, 2019 | 13.00 | 13.34 | 11.69 | 12.01 | 1,326,489 | -0.94(-7.26%) |
Mar 19, 2019 | 11.57 | 14.24 | 11.48 | 12.95 | 3,588,311 | +1.48(+12.90%) |
Mar 18, 2019 | 10.95 | 11.50 | 10.90 | 11.47 | 1,204,758 | +0.57(+5.23%) |
Mar 15, 2019 | 10.89 | 11.00 | 10.63 | 10.90 | 1,256,200 | +0.19(+1.77%) |
Mar 14, 2019 | 10.12 | 10.89 | 9.660 | 10.71 | 1,297,699 | +0.29(+2.78%) |
Mar 13, 2019 | 10.18 | 10.67 | 10.00 | 10.42 | 841,789 | +0.26(+2.56%) |
Mar 12, 2019 | 9.860 | 10.24 | 9.630 | 10.16 | 906,790 | +0.33(+3.36%) |
Mar 11, 2019 | 9.670 | 9.850 | 9.360 | 9.830 | 685,231 | +0.20(+2.08%) |
Mar 08, 2019 | 8.860 | 9.710 | 8.860 | 9.630 | 791,400 | +0.59(+6.53%) |
Mar 07, 2019 | 9.030 | 9.740 | 8.930 | 9.040 | 1,306,143 | +0.18(+2.03%) |
Mar 06, 2019 | 8.520 | 9.020 | 8.250 | 8.860 | 1,549,373 | +0.40(+4.73%) |
Mar 05, 2019 | 8.150 | 8.710 | 8.110 | 8.460 | 879,332 | +0.36(+4.44%) |
Mar 04, 2019 | 7.970 | 8.120 | 7.695 | 8.100 | 576,692 | +0.16(+2.02%) |
Mar 01, 2019 | 7.970 | 8.180 | 7.640 | 7.940 | 807,800 | -0.02(-0.25%) |
Feb 28, 2019 | 8.610 | 8.740 | 7.820 | 7.960 | 792,569 | -0.63(-7.33%) |
Feb 27, 2019 | 9.150 | 9.347 | 8.570 | 8.590 | 767,194 | -0.59(-6.43%) |
Feb 26, 2019 | 9.230 | 9.460 | 9.130 | 9.180 | 456,610 | -0.05(-0.54%) |
Feb 25, 2019 | 9.210 | 9.443 | 9.040 | 9.230 | 434,770 | +0.22(+2.44%) |
Feb 22, 2019 | 8.470 | 9.270 | 8.370 | 9.010 | 956,600 | +0.53(+6.25%) |
Feb 21, 2019 | 8.770 | 8.860 | 8.420 | 8.480 | 337,406 | -0.30(-3.42%) |
Feb 20, 2019 | 8.600 | 9.000 | 8.550 | 8.780 | 503,358 | +0.19(+2.21%) |
Feb 19, 2019 | 9.290 | 9.360 | 8.260 | 8.590 | 535,700 | -0.74(-7.93%) |
Feb 15, 2019 | 9.210 | 9.900 | 9.210 | 9.330 | 469,800 | +0.16(+1.74%) |
Feb 14, 2019 | 9.100 | 9.330 | 9.100 | 9.170 | 293,089 | +0.03(+0.33%) |
Feb 13, 2019 | 9.180 | 9.460 | 8.950 | 9.140 | 484,827 | -0.02(-0.22%) |
Feb 12, 2019 | 9.250 | 9.406 | 8.960 | 9.160 | 285,703 | -0.08(-0.87%) |
Feb 11, 2019 | 8.960 | 9.490 | 8.735 | 9.240 | 523,298 | +0.32(+3.59%) |
Feb 08, 2019 | 9.190 | 9.500 | 8.710 | 8.920 | 679,700 | -0.44(-4.70%) |
Feb 07, 2019 | 9.510 | 9.580 | 8.700 | 9.360 | 978,999 | -0.23(-2.40%) |
Feb 06, 2019 | 10.27 | 10.80 | 9.250 | 9.590 | 2,356,168 | -0.55(-5.42%) |
Feb 05, 2019 | 10.05 | 10.25 | 9.750 | 10.14 | 1,354,130 | +0.16(+1.60%) |
Feb 04, 2019 | 9.300 | 10.09 | 9.010 | 9.980 | 1,640,731 | +0.76(+8.24%) |