Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.57 | 11.64 | 11.12 | 11.24 | 2,890,286 | -0.35(-3.02%) |
Apr 29, 2019 | 12.39 | 12.42 | 11.34 | 11.59 | 3,891,352 | -0.76(-6.15%) |
Apr 26, 2019 | 12.14 | 12.48 | 11.93 | 12.35 | 1,599,500 | +0.16(+1.31%) |
Apr 25, 2019 | 12.84 | 12.86 | 12.12 | 12.19 | 2,051,846 | -0.65(-5.06%) |
Apr 24, 2019 | 12.60 | 13.08 | 12.60 | 12.84 | 2,177,007 | +0.22(+1.74%) |
Apr 23, 2019 | 12.43 | 12.74 | 12.28 | 12.62 | 1,571,056 | +0.22(+1.77%) |
Apr 22, 2019 | 12.92 | 12.94 | 12.37 | 12.40 | 1,463,421 | -0.51(-3.95%) |
Apr 18, 2019 | 12.84 | 13.00 | 12.68 | 12.91 | 2,269,600 | +0.08(+0.62%) |
Apr 17, 2019 | 12.97 | 13.00 | 12.67 | 12.83 | 1,777,611 | -0.08(-0.62%) |
Apr 16, 2019 | 12.86 | 13.02 | 12.75 | 12.91 | 1,902,100 | +0.11(+0.86%) |
Apr 15, 2019 | 12.71 | 12.86 | 12.50 | 12.80 | 1,883,370 | +0.09(+0.71%) |
Apr 12, 2019 | 12.78 | 13.03 | 12.63 | 12.71 | 2,051,600 | +0.02(+0.16%) |
Apr 11, 2019 | 12.85 | 12.86 | 12.60 | 12.69 | 2,137,756 | -0.16(-1.25%) |
Apr 10, 2019 | 12.55 | 12.88 | 12.47 | 12.85 | 2,001,090 | +0.25(+1.98%) |
Apr 09, 2019 | 12.65 | 12.75 | 12.52 | 12.60 | 1,644,935 | -0.14(-1.10%) |
Apr 08, 2019 | 12.41 | 12.80 | 12.41 | 12.74 | 2,428,764 | +0.27(+2.17%) |
Apr 05, 2019 | 12.25 | 12.73 | 12.25 | 12.47 | 2,987,500 | +0.05(+0.40%) |
Apr 04, 2019 | 11.82 | 12.48 | 11.62 | 12.42 | 4,572,053 | +0.65(+5.52%) |
Apr 03, 2019 | 11.46 | 11.85 | 11.37 | 11.77 | 3,230,381 | +0.43(+3.79%) |
Apr 02, 2019 | 11.50 | 11.56 | 11.34 | 11.34 | 2,784,162 | -0.17(-1.48%) |
Apr 01, 2019 | 11.47 | 11.67 | 11.21 | 11.51 | 2,267,745 | +0.09(+0.79%) |
Mar 29, 2019 | 11.94 | 11.96 | 11.39 | 11.42 | 3,778,400 | -0.48(-4.03%) |
Mar 28, 2019 | 11.81 | 12.26 | 11.80 | 11.90 | 1,928,425 | -0.10(-0.83%) |
Mar 27, 2019 | 11.42 | 12.22 | 11.41 | 12.00 | 4,900,534 | +0.55(+4.80%) |
Mar 26, 2019 | 11.22 | 11.49 | 11.11 | 11.45 | 2,877,441 | +0.34(+3.06%) |
Mar 25, 2019 | 11.24 | 11.31 | 10.90 | 11.11 | 3,441,703 | -0.15(-1.33%) |
Mar 22, 2019 | 11.87 | 11.98 | 11.21 | 11.26 | 3,921,000 | -0.66(-5.54%) |
Mar 21, 2019 | 11.99 | 12.12 | 11.65 | 11.92 | 3,979,610 | -0.07(-0.58%) |
Mar 20, 2019 | 12.66 | 13.14 | 11.95 | 11.99 | 5,731,946 | -0.80(-6.25%) |
Mar 19, 2019 | 12.50 | 13.70 | 12.23 | 12.79 | 13,357,286 | +1.00(+8.48%) |
Mar 18, 2019 | 11.76 | 11.86 | 11.63 | 11.79 | 3,620,423 | +0.11(+0.94%) |
Mar 15, 2019 | 12.20 | 12.20 | 11.44 | 11.68 | 4,232,000 | -0.43(-3.55%) |
Mar 14, 2019 | 12.85 | 12.85 | 12.07 | 12.11 | 2,810,871 | -0.75(-5.83%) |
Mar 13, 2019 | 12.57 | 12.98 | 12.57 | 12.86 | 1,765,856 | +0.29(+2.31%) |
Mar 12, 2019 | 12.62 | 12.70 | 12.35 | 12.57 | 1,336,029 | -0.04(-0.32%) |
Mar 11, 2019 | 12.64 | 12.76 | 12.56 | 12.61 | 1,720,986 | -0.02(-0.16%) |
Mar 08, 2019 | 12.90 | 13.01 | 12.56 | 12.63 | 1,387,400 | -0.40(-3.07%) |
Mar 07, 2019 | 13.10 | 13.23 | 12.96 | 13.03 | 967,839 | -0.10(-0.76%) |
Mar 06, 2019 | 13.53 | 13.55 | 13.03 | 13.13 | 1,071,406 | -0.36(-2.67%) |
Mar 05, 2019 | 13.52 | 13.64 | 13.27 | 13.49 | 1,415,113 | +0.03(+0.22%) |
Mar 04, 2019 | 13.43 | 13.48 | 13.13 | 13.46 | 1,924,509 | +0.15(+1.13%) |
Mar 01, 2019 | 13.43 | 14.18 | 13.04 | 13.31 | 3,979,100 | -0.83(-5.87%) |
Feb 28, 2019 | 14.27 | 14.45 | 14.05 | 14.14 | 1,901,035 | -0.18(-1.26%) |
Feb 27, 2019 | 14.00 | 14.47 | 13.93 | 14.32 | 1,679,301 | +0.34(+2.43%) |
Feb 26, 2019 | 13.69 | 14.13 | 13.67 | 13.98 | 2,182,717 | +0.28(+2.04%) |
Feb 25, 2019 | 13.63 | 13.98 | 13.46 | 13.70 | 1,809,674 | +0.12(+0.88%) |
Feb 22, 2019 | 13.47 | 13.69 | 13.35 | 13.58 | 1,049,500 | +0.13(+0.97%) |
Feb 21, 2019 | 13.72 | 13.78 | 13.41 | 13.45 | 1,192,254 | -0.24(-1.75%) |
Feb 20, 2019 | 13.45 | 13.98 | 13.40 | 13.69 | 2,505,696 | +0.30(+2.24%) |
Feb 19, 2019 | 13.45 | 13.53 | 13.22 | 13.39 | 2,139,818 | -0.06(-0.45%) |
Feb 15, 2019 | 13.10 | 13.52 | 13.10 | 13.45 | 1,762,400 | +0.40(+3.07%) |
Feb 14, 2019 | 12.97 | 13.25 | 12.85 | 13.05 | 2,193,304 | -0.01(-0.08%) |
Feb 13, 2019 | 13.14 | 13.18 | 12.86 | 13.06 | 1,900,575 | -0.05(-0.38%) |
Feb 12, 2019 | 13.04 | 13.30 | 13.04 | 13.11 | 1,550,124 | +0.14(+1.08%) |
Feb 11, 2019 | 12.93 | 13.02 | 12.69 | 12.97 | 2,509,071 | +0.14(+1.09%) |
Feb 08, 2019 | 13.40 | 13.41 | 12.79 | 12.83 | 2,530,000 | -0.61(-4.54%) |
Feb 07, 2019 | 13.63 | 13.63 | 13.34 | 13.44 | 1,590,050 | -0.25(-1.83%) |
Feb 06, 2019 | 14.41 | 14.41 | 13.67 | 13.69 | 1,622,100 | -0.15(-1.08%) |
Feb 05, 2019 | 13.58 | 13.91 | 13.57 | 13.84 | 1,890,840 | +0.26(+1.91%) |
Feb 04, 2019 | 13.56 | 13.63 | 13.41 | 13.58 | 2,356,633 | -0.03(-0.22%) |