Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.84 | 15.84 | 13.75 | 14.41 | 350,633 | -2.60(-15.29%) |
Apr 29, 2019 | 17.58 | 17.76 | 16.69 | 17.01 | 86,567 | -0.47(-2.69%) |
Apr 26, 2019 | 16.34 | 17.91 | 16.34 | 17.48 | 93,900 | +1.19(+7.31%) |
Apr 25, 2019 | 16.30 | 17.30 | 16.26 | 16.29 | 113,838 | -0.08(-0.49%) |
Apr 24, 2019 | 15.50 | 16.52 | 15.32 | 16.37 | 199,655 | +0.86(+5.54%) |
Apr 23, 2019 | 15.13 | 15.90 | 14.83 | 15.51 | 88,454 | +0.45(+2.99%) |
Apr 22, 2019 | 15.11 | 15.30 | 14.83 | 15.06 | 68,387 | +0.05(+0.33%) |
Apr 18, 2019 | 15.22 | 15.75 | 14.96 | 15.01 | 53,900 | -0.20(-1.31%) |
Apr 17, 2019 | 15.92 | 16.92 | 14.75 | 15.21 | 76,721 | -0.68(-4.28%) |
Apr 16, 2019 | 15.55 | 16.25 | 15.55 | 15.89 | 36,336 | +0.45(+2.91%) |
Apr 15, 2019 | 15.74 | 16.15 | 15.28 | 15.44 | 45,917 | -0.31(-1.97%) |
Apr 12, 2019 | 16.25 | 16.53 | 15.62 | 15.75 | 40,200 | -0.36(-2.23%) |
Apr 11, 2019 | 16.21 | 16.40 | 16.00 | 16.11 | 20,929 | -0.04(-0.25%) |
Apr 10, 2019 | 16.55 | 17.03 | 16.00 | 16.15 | 78,828 | -0.37(-2.24%) |
Apr 09, 2019 | 17.31 | 17.75 | 16.41 | 16.52 | 67,007 | -1.15(-6.51%) |
Apr 08, 2019 | 17.27 | 18.40 | 16.64 | 17.67 | 112,694 | +0.41(+2.38%) |
Apr 05, 2019 | 16.06 | 17.57 | 15.71 | 17.26 | 146,200 | +1.25(+7.81%) |
Apr 04, 2019 | 15.77 | 16.10 | 15.03 | 16.01 | 40,927 | +0.22(+1.39%) |
Apr 03, 2019 | 15.57 | 16.09 | 14.92 | 15.79 | 57,618 | +0.32(+2.07%) |
Apr 02, 2019 | 15.78 | 16.24 | 14.90 | 15.47 | 125,685 | -0.41(-2.58%) |
Apr 01, 2019 | 16.71 | 16.86 | 14.52 | 15.88 | 259,032 | -0.59(-3.58%) |
Mar 29, 2019 | 17.15 | 17.53 | 16.00 | 16.47 | 204,600 | -0.54(-3.17%) |
Mar 28, 2019 | 17.18 | 17.91 | 16.57 | 17.01 | 93,582 | -0.24(-1.39%) |
Mar 27, 2019 | 17.36 | 18.74 | 16.17 | 17.25 | 136,441 | -0.27(-1.54%) |
Mar 26, 2019 | 19.97 | 21.00 | 16.22 | 17.52 | 466,594 | -2.18(-11.07%) |
Mar 25, 2019 | 16.66 | 19.90 | 16.52 | 19.70 | 300,212 | +1.13(+6.09%) |
Mar 22, 2019 | 18.35 | 19.02 | 17.52 | 18.57 | 369,000 | +0.29(+1.59%) |
Mar 21, 2019 | 17.62 | 18.28 | 16.95 | 18.28 | 225,133 | +0.45(+2.52%) |
Mar 20, 2019 | 18.46 | 18.46 | 16.60 | 17.83 | 453,048 | -0.63(-3.41%) |
Mar 19, 2019 | 18.75 | 19.74 | 17.75 | 18.46 | 267,356 | +0.00(+0.00%) |
Mar 18, 2019 | 17.46 | 18.88 | 16.58 | 18.46 | 336,552 | +1.16(+6.71%) |
Mar 15, 2019 | 13.96 | 17.95 | 13.96 | 17.30 | 1,448,700 | +3.59(+26.19%) |
Mar 14, 2019 | 14.20 | 14.54 | 13.30 | 13.71 | 128,041 | -0.56(-3.92%) |
Mar 13, 2019 | 14.69 | 14.97 | 13.65 | 14.27 | 132,661 | -0.43(-2.93%) |
Mar 12, 2019 | 15.97 | 16.07 | 14.21 | 14.70 | 357,065 | -1.19(-7.49%) |
Mar 11, 2019 | 15.85 | 16.20 | 14.40 | 15.89 | 292,081 | -0.11(-0.69%) |
Mar 08, 2019 | 16.36 | 17.55 | 15.75 | 16.00 | 354,300 | -0.37(-2.26%) |
Mar 07, 2019 | 16.24 | 16.40 | 15.50 | 16.37 | 196,725 | -0.01(-0.06%) |
Mar 06, 2019 | 16.24 | 16.38 | 15.61 | 16.38 | 179,585 | +0.39(+2.44%) |
Mar 05, 2019 | 15.65 | 16.22 | 14.00 | 15.99 | 306,740 | +0.38(+2.43%) |
Mar 04, 2019 | 14.91 | 15.65 | 13.50 | 15.61 | 216,869 | +0.59(+3.93%) |
Mar 01, 2019 | 13.09 | 15.14 | 11.87 | 15.02 | 154,200 | +1.91(+14.57%) |
Feb 28, 2019 | 12.74 | 13.28 | 12.35 | 13.11 | 160,108 | +0.52(+4.13%) |
Feb 27, 2019 | 11.94 | 12.91 | 11.55 | 12.59 | 227,147 | +0.41(+3.37%) |
Feb 26, 2019 | 10.74 | 12.59 | 10.74 | 12.18 | 406,399 | +1.66(+15.78%) |
Feb 25, 2019 | 9.540 | 10.89 | 9.105 | 10.52 | 176,440 | +1.13(+12.03%) |
Feb 22, 2019 | 8.850 | 9.400 | 8.780 | 9.390 | 73,100 | +0.72(+8.30%) |
Feb 21, 2019 | 9.150 | 9.460 | 8.600 | 8.670 | 39,674 | -0.52(-5.66%) |
Feb 20, 2019 | 8.780 | 9.350 | 8.590 | 9.190 | 59,125 | +0.33(+3.72%) |
Feb 19, 2019 | 9.300 | 9.480 | 8.475 | 8.860 | 49,249 | -0.38(-4.11%) |
Feb 15, 2019 | 8.530 | 9.495 | 8.485 | 9.240 | 57,500 | +0.81(+9.61%) |
Feb 14, 2019 | 8.930 | 9.060 | 8.250 | 8.430 | 52,215 | -0.40(-4.53%) |
Feb 13, 2019 | 8.170 | 9.240 | 8.170 | 8.830 | 20,958 | +0.74(+9.15%) |
Feb 12, 2019 | 8.490 | 9.440 | 7.940 | 8.090 | 74,080 | -0.44(-5.16%) |
Feb 11, 2019 | 7.550 | 9.620 | 7.550 | 8.530 | 138,570 | +1.04(+13.89%) |
Feb 08, 2019 | 7.220 | 7.700 | 6.870 | 7.490 | 38,700 | +0.20(+2.74%) |
Feb 07, 2019 | 7.540 | 7.540 | 6.850 | 7.290 | 31,759 | -0.26(-3.44%) |
Feb 06, 2019 | 7.350 | 7.610 | 6.891 | 7.550 | 80,537 | +0.42(+5.89%) |
Feb 05, 2019 | 6.700 | 7.170 | 6.700 | 7.130 | 29,038 | +0.49(+7.38%) |
Feb 04, 2019 | 7.100 | 7.100 | 6.310 | 6.640 | 84,768 | -0.37(-5.28%) |