Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.84 | 14.02 | 13.48 | 13.74 | 938,145 | -0.11(-0.79%) |
Apr 29, 2019 | 13.54 | 14.05 | 13.43 | 13.85 | 587,599 | +0.33(+2.44%) |
Apr 26, 2019 | 13.75 | 13.75 | 13.39 | 13.52 | 381,100 | -0.18(-1.31%) |
Apr 25, 2019 | 13.24 | 13.74 | 13.12 | 13.70 | 422,108 | +0.27(+2.01%) |
Apr 24, 2019 | 13.15 | 13.49 | 12.82 | 13.43 | 640,479 | +0.29(+2.21%) |
Apr 23, 2019 | 12.75 | 13.22 | 12.61 | 13.14 | 343,939 | +0.35(+2.74%) |
Apr 22, 2019 | 12.83 | 13.01 | 12.62 | 12.79 | 230,864 | -0.04(-0.31%) |
Apr 18, 2019 | 13.04 | 13.15 | 12.61 | 12.83 | 429,800 | -0.22(-1.69%) |
Apr 17, 2019 | 13.22 | 13.29 | 12.63 | 13.05 | 535,227 | -0.18(-1.36%) |
Apr 16, 2019 | 13.45 | 13.78 | 13.05 | 13.23 | 489,560 | -0.42(-3.08%) |
Apr 15, 2019 | 13.65 | 13.80 | 13.46 | 13.65 | 334,988 | +0.00(+0.00%) |
Apr 12, 2019 | 13.87 | 13.94 | 13.59 | 13.65 | 394,200 | -0.15(-1.09%) |
Apr 11, 2019 | 14.12 | 14.12 | 13.61 | 13.80 | 652,233 | -0.31(-2.20%) |
Apr 10, 2019 | 13.56 | 14.12 | 13.51 | 14.11 | 473,689 | +0.57(+4.21%) |
Apr 09, 2019 | 13.15 | 13.68 | 13.08 | 13.54 | 504,093 | +0.39(+2.97%) |
Apr 08, 2019 | 13.16 | 13.26 | 12.45 | 13.15 | 476,117 | +0.00(+0.00%) |
Apr 05, 2019 | 13.01 | 13.29 | 12.96 | 13.15 | 455,700 | +0.16(+1.23%) |
Apr 04, 2019 | 13.65 | 13.96 | 12.88 | 12.99 | 666,468 | -0.65(-4.77%) |
Apr 03, 2019 | 13.33 | 13.83 | 13.33 | 13.64 | 596,149 | +0.32(+2.40%) |
Apr 02, 2019 | 13.27 | 13.43 | 13.20 | 13.32 | 428,745 | +0.08(+0.60%) |
Apr 01, 2019 | 13.29 | 13.61 | 12.95 | 13.24 | 788,105 | -0.05(-0.38%) |
Mar 29, 2019 | 13.15 | 13.31 | 13.01 | 13.29 | 564,600 | +0.19(+1.45%) |
Mar 28, 2019 | 13.32 | 13.55 | 12.98 | 13.10 | 746,364 | -0.12(-0.91%) |
Mar 27, 2019 | 13.50 | 13.55 | 12.85 | 13.22 | 496,516 | -0.27(-2.00%) |
Mar 26, 2019 | 14.02 | 14.12 | 13.29 | 13.49 | 485,420 | -0.42(-3.02%) |
Mar 25, 2019 | 13.58 | 14.03 | 13.41 | 13.91 | 817,649 | +0.32(+2.35%) |
Mar 22, 2019 | 14.37 | 14.52 | 13.44 | 13.59 | 725,000 | -0.70(-4.90%) |
Mar 21, 2019 | 14.29 | 14.60 | 13.88 | 14.29 | 770,876 | -0.07(-0.49%) |
Mar 20, 2019 | 14.28 | 14.90 | 14.06 | 14.36 | 865,718 | +0.01(+0.07%) |
Mar 19, 2019 | 13.75 | 14.55 | 13.72 | 14.35 | 819,848 | +0.54(+3.91%) |
Mar 18, 2019 | 13.68 | 13.83 | 13.52 | 13.81 | 1,764,728 | +0.16(+1.17%) |
Mar 15, 2019 | 13.78 | 14.25 | 13.43 | 13.65 | 1,762,900 | -0.16(-1.16%) |
Mar 14, 2019 | 13.56 | 14.50 | 13.48 | 13.81 | 2,365,308 | +1.02(+7.97%) |
Mar 13, 2019 | 12.31 | 12.98 | 12.20 | 12.79 | 1,490,855 | +0.72(+5.97%) |
Mar 12, 2019 | 11.80 | 12.33 | 11.80 | 12.07 | 825,824 | +0.38(+3.25%) |
Mar 11, 2019 | 11.65 | 11.84 | 11.60 | 11.69 | 741,039 | +0.05(+0.43%) |
Mar 08, 2019 | 11.20 | 11.73 | 11.00 | 11.64 | 611,700 | +0.43(+3.84%) |
Mar 07, 2019 | 11.12 | 11.52 | 11.09 | 11.21 | 511,113 | +0.09(+0.81%) |
Mar 06, 2019 | 11.36 | 11.36 | 11.00 | 11.12 | 427,752 | -0.20(-1.77%) |
Mar 05, 2019 | 11.56 | 11.74 | 11.30 | 11.32 | 498,350 | -0.27(-2.33%) |
Mar 04, 2019 | 11.72 | 12.00 | 11.23 | 11.59 | 560,604 | -0.06(-0.52%) |
Mar 01, 2019 | 11.16 | 11.72 | 11.14 | 11.65 | 847,100 | +0.59(+5.33%) |
Feb 28, 2019 | 11.01 | 11.21 | 10.92 | 11.06 | 606,693 | -0.02(-0.18%) |
Feb 27, 2019 | 11.33 | 11.52 | 11.05 | 11.08 | 662,848 | -0.29(-2.55%) |
Feb 26, 2019 | 11.01 | 11.57 | 10.93 | 11.37 | 1,211,007 | +0.40(+3.65%) |
Feb 25, 2019 | 10.85 | 11.07 | 10.72 | 10.97 | 1,067,965 | +0.17(+1.57%) |
Feb 22, 2019 | 10.76 | 10.86 | 10.57 | 10.80 | 1,098,900 | +0.07(+0.65%) |
Feb 21, 2019 | 10.75 | 11.09 | 10.59 | 10.73 | 1,085,028 | -0.05(-0.46%) |
Feb 20, 2019 | 10.18 | 10.93 | 10.18 | 10.78 | 1,023,372 | +0.55(+5.38%) |
Feb 19, 2019 | 10.42 | 10.42 | 10.00 | 10.23 | 1,875,215 | -0.06(-0.58%) |
Feb 15, 2019 | 10.36 | 10.52 | 10.15 | 10.29 | 708,700 | +0.00(+0.00%) |
Feb 14, 2019 | 9.620 | 10.41 | 9.620 | 10.29 | 728,834 | +0.61(+6.30%) |
Feb 13, 2019 | 9.990 | 10.03 | 9.580 | 9.680 | 1,054,887 | -0.27(-2.71%) |
Feb 12, 2019 | 9.840 | 10.16 | 9.790 | 9.950 | 1,812,964 | +0.29(+3.00%) |
Feb 11, 2019 | 9.410 | 9.810 | 9.310 | 9.660 | 2,037,310 | +0.31(+3.32%) |
Feb 08, 2019 | 9.100 | 9.760 | 8.150 | 9.350 | 3,626,200 | +0.80(+9.36%) |
Feb 07, 2019 | 8.390 | 8.700 | 8.170 | 8.550 | 594,008 | +0.08(+0.94%) |
Feb 06, 2019 | 8.550 | 8.630 | 8.320 | 8.470 | 1,128,760 | -0.09(-1.05%) |
Feb 05, 2019 | 8.650 | 8.710 | 8.520 | 8.560 | 374,873 | -0.06(-0.70%) |
Feb 04, 2019 | 8.770 | 8.840 | 8.610 | 8.620 | 478,052 | -0.16(-1.82%) |