Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.64 | 10.72 | 10.38 | 10.40 | 261,310 | -0.25(-2.35%) |
Apr 29, 2019 | 10.81 | 11.06 | 10.63 | 10.65 | 193,482 | -0.23(-2.11%) |
Apr 26, 2019 | 10.86 | 10.95 | 10.62 | 10.88 | 125,600 | +0.04(+0.37%) |
Apr 25, 2019 | 10.91 | 11.10 | 10.71 | 10.84 | 333,685 | -0.10(-0.91%) |
Apr 24, 2019 | 11.15 | 11.18 | 10.73 | 10.94 | 101,012 | -0.24(-2.15%) |
Apr 23, 2019 | 10.80 | 11.30 | 10.72 | 11.18 | 262,921 | +0.38(+3.52%) |
Apr 22, 2019 | 10.70 | 11.01 | 10.47 | 10.80 | 212,317 | +0.10(+0.93%) |
Apr 18, 2019 | 10.73 | 10.87 | 10.43 | 10.70 | 186,400 | -0.06(-0.56%) |
Apr 17, 2019 | 10.95 | 10.95 | 10.49 | 10.76 | 292,035 | -0.17(-1.56%) |
Apr 16, 2019 | 10.92 | 11.10 | 10.74 | 10.93 | 172,712 | +0.02(+0.18%) |
Apr 15, 2019 | 11.13 | 11.24 | 10.80 | 10.91 | 175,298 | -0.25(-2.24%) |
Apr 12, 2019 | 11.34 | 11.38 | 11.00 | 11.16 | 218,500 | -0.04(-0.36%) |
Apr 11, 2019 | 11.46 | 11.62 | 11.18 | 11.20 | 293,767 | -0.24(-2.10%) |
Apr 10, 2019 | 11.55 | 11.79 | 11.32 | 11.44 | 878,307 | -0.10(-0.87%) |
Apr 09, 2019 | 12.23 | 12.32 | 11.51 | 11.54 | 263,772 | -0.76(-6.18%) |
Apr 08, 2019 | 12.44 | 12.48 | 12.20 | 12.30 | 135,275 | -0.19(-1.52%) |
Apr 05, 2019 | 12.17 | 12.54 | 12.00 | 12.49 | 121,500 | +0.35(+2.88%) |
Apr 04, 2019 | 12.22 | 12.45 | 12.07 | 12.14 | 104,867 | -0.08(-0.65%) |
Apr 03, 2019 | 12.12 | 12.31 | 12.05 | 12.22 | 145,743 | +0.19(+1.58%) |
Apr 02, 2019 | 11.72 | 12.18 | 11.67 | 12.03 | 179,363 | +0.38(+3.26%) |
Apr 01, 2019 | 12.02 | 12.35 | 11.63 | 11.65 | 403,932 | -0.48(-3.96%) |
Mar 29, 2019 | 11.88 | 12.23 | 11.77 | 12.13 | 229,200 | +0.37(+3.15%) |
Mar 28, 2019 | 11.73 | 11.94 | 11.65 | 11.76 | 265,555 | +0.03(+0.26%) |
Mar 27, 2019 | 12.07 | 12.32 | 11.69 | 11.73 | 343,259 | -0.36(-2.98%) |
Mar 26, 2019 | 12.08 | 12.19 | 11.88 | 12.09 | 141,516 | +0.10(+0.83%) |
Mar 25, 2019 | 12.22 | 12.35 | 11.86 | 11.99 | 212,631 | -0.31(-2.52%) |
Mar 22, 2019 | 13.23 | 13.28 | 12.25 | 12.30 | 375,500 | -1.00(-7.52%) |
Mar 21, 2019 | 13.49 | 13.71 | 13.14 | 13.30 | 223,701 | -0.34(-2.49%) |
Mar 20, 2019 | 14.04 | 14.08 | 13.51 | 13.64 | 158,564 | -0.40(-2.85%) |
Mar 19, 2019 | 14.52 | 14.70 | 13.96 | 14.04 | 215,937 | -0.45(-3.11%) |
Mar 18, 2019 | 14.34 | 14.73 | 14.12 | 14.49 | 332,968 | +0.14(+0.98%) |
Mar 15, 2019 | 13.99 | 14.38 | 13.92 | 14.35 | 760,400 | +0.38(+2.72%) |
Mar 14, 2019 | 13.93 | 14.21 | 13.53 | 13.97 | 250,055 | -0.07(-0.50%) |
Mar 13, 2019 | 13.64 | 14.25 | 13.64 | 14.04 | 605,488 | +0.48(+3.54%) |
Mar 12, 2019 | 13.16 | 13.76 | 13.15 | 13.56 | 510,089 | +0.45(+3.43%) |
Mar 11, 2019 | 12.83 | 13.26 | 12.79 | 13.11 | 298,431 | +0.31(+2.42%) |
Mar 08, 2019 | 12.96 | 13.18 | 12.68 | 12.80 | 201,000 | -0.30(-2.29%) |
Mar 07, 2019 | 13.18 | 13.36 | 12.85 | 13.10 | 211,548 | -0.13(-0.98%) |
Mar 06, 2019 | 13.94 | 14.03 | 13.22 | 13.23 | 289,833 | -0.73(-5.23%) |
Mar 05, 2019 | 14.18 | 14.34 | 13.89 | 13.96 | 317,893 | -0.31(-2.17%) |
Mar 04, 2019 | 13.99 | 14.77 | 13.99 | 14.27 | 445,586 | +0.50(+3.63%) |
Mar 01, 2019 | 13.52 | 13.77 | 13.38 | 13.77 | 227,100 | +0.37(+2.76%) |
Feb 28, 2019 | 13.51 | 13.64 | 13.24 | 13.40 | 327,191 | -0.13(-0.96%) |
Feb 27, 2019 | 13.46 | 13.72 | 13.43 | 13.53 | 311,385 | +0.05(+0.37%) |
Feb 26, 2019 | 13.45 | 13.73 | 13.35 | 13.48 | 335,268 | -0.01(-0.07%) |
Feb 25, 2019 | 13.65 | 13.98 | 13.38 | 13.49 | 370,976 | +0.08(+0.60%) |
Feb 22, 2019 | 13.36 | 13.79 | 13.17 | 13.41 | 855,900 | +0.07(+0.52%) |
Feb 21, 2019 | 13.32 | 13.48 | 12.82 | 13.34 | 356,605 | -0.08(-0.60%) |
Feb 20, 2019 | 13.29 | 13.61 | 13.25 | 13.42 | 520,012 | +0.12(+0.90%) |
Feb 19, 2019 | 13.17 | 13.50 | 12.93 | 13.30 | 427,653 | +0.15(+1.14%) |
Feb 15, 2019 | 12.97 | 13.55 | 12.57 | 13.15 | 613,500 | +0.40(+3.14%) |
Feb 14, 2019 | 12.70 | 12.84 | 12.51 | 12.75 | 306,496 | +0.00(+0.00%) |
Feb 13, 2019 | 12.78 | 12.91 | 12.60 | 12.75 | 481,212 | -0.04(-0.31%) |
Feb 12, 2019 | 12.31 | 12.95 | 12.31 | 12.79 | 544,678 | +0.51(+4.15%) |
Feb 11, 2019 | 12.37 | 12.42 | 12.11 | 12.28 | 301,128 | -0.03(-0.24%) |
Feb 08, 2019 | 12.04 | 12.41 | 12.03 | 12.31 | 406,200 | +0.18(+1.48%) |
Feb 07, 2019 | 12.13 | 12.29 | 11.87 | 12.13 | 270,069 | -0.10(-0.82%) |
Feb 06, 2019 | 11.92 | 12.28 | 11.80 | 12.23 | 715,549 | +0.35(+2.95%) |
Feb 05, 2019 | 11.84 | 12.21 | 11.78 | 11.88 | 513,106 | +0.06(+0.51%) |
Feb 04, 2019 | 11.75 | 11.98 | 11.66 | 11.82 | 254,911 | +0.10(+0.85%) |