Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.24 | 13.37 | 12.65 | 12.96 | 298,376 | -0.29(-2.19%) |
Apr 29, 2019 | 13.37 | 13.55 | 13.17 | 13.25 | 265,428 | -0.06(-0.45%) |
Apr 26, 2019 | 13.52 | 13.80 | 13.20 | 13.31 | 238,100 | -0.25(-1.84%) |
Apr 25, 2019 | 13.51 | 13.73 | 13.32 | 13.56 | 137,279 | +0.03(+0.22%) |
Apr 24, 2019 | 13.98 | 13.98 | 13.35 | 13.53 | 196,369 | -0.46(-3.29%) |
Apr 23, 2019 | 13.87 | 14.05 | 13.38 | 13.99 | 434,010 | +0.15(+1.08%) |
Apr 22, 2019 | 13.68 | 14.03 | 13.65 | 13.84 | 204,436 | +0.05(+0.36%) |
Apr 18, 2019 | 13.74 | 13.93 | 13.17 | 13.79 | 294,900 | +0.04(+0.29%) |
Apr 17, 2019 | 14.59 | 14.64 | 13.70 | 13.75 | 420,485 | -0.80(-5.50%) |
Apr 16, 2019 | 14.49 | 14.84 | 14.37 | 14.55 | 244,479 | +0.12(+0.83%) |
Apr 15, 2019 | 14.52 | 14.75 | 14.08 | 14.43 | 434,865 | -0.07(-0.48%) |
Apr 12, 2019 | 14.72 | 14.75 | 14.44 | 14.50 | 470,300 | -0.08(-0.55%) |
Apr 11, 2019 | 14.74 | 14.74 | 14.40 | 14.58 | 363,757 | -0.19(-1.29%) |
Apr 10, 2019 | 14.50 | 14.87 | 14.49 | 14.77 | 222,498 | +0.33(+2.29%) |
Apr 09, 2019 | 14.90 | 14.91 | 14.35 | 14.44 | 303,359 | -0.51(-3.41%) |
Apr 08, 2019 | 14.95 | 15.21 | 14.62 | 14.95 | 305,488 | -0.01(-0.07%) |
Apr 05, 2019 | 15.00 | 15.13 | 14.76 | 14.96 | 757,600 | +0.05(+0.34%) |
Apr 04, 2019 | 14.96 | 15.05 | 14.72 | 14.91 | 685,570 | -0.04(-0.27%) |
Apr 03, 2019 | 15.10 | 15.33 | 14.66 | 14.95 | 676,702 | -0.01(-0.07%) |
Apr 02, 2019 | 14.76 | 15.11 | 14.70 | 14.96 | 330,421 | +0.26(+1.77%) |
Apr 01, 2019 | 14.76 | 14.91 | 14.47 | 14.70 | 517,364 | +0.05(+0.34%) |
Mar 29, 2019 | 14.39 | 14.95 | 14.33 | 14.65 | 683,200 | +0.52(+3.68%) |
Mar 28, 2019 | 13.61 | 14.22 | 13.56 | 14.13 | 337,312 | +0.53(+3.90%) |
Mar 27, 2019 | 13.67 | 13.83 | 13.24 | 13.60 | 340,190 | -0.07(-0.51%) |
Mar 26, 2019 | 13.39 | 13.69 | 13.21 | 13.67 | 247,605 | +0.38(+2.86%) |
Mar 25, 2019 | 13.19 | 13.40 | 12.68 | 13.29 | 312,630 | +0.00(+0.00%) |
Mar 22, 2019 | 13.96 | 14.15 | 13.26 | 13.29 | 427,100 | -0.75(-5.34%) |
Mar 21, 2019 | 13.47 | 14.18 | 13.36 | 14.04 | 309,113 | +0.43(+3.16%) |
Mar 20, 2019 | 13.43 | 13.88 | 13.23 | 13.61 | 306,582 | +0.28(+2.10%) |
Mar 19, 2019 | 13.17 | 13.52 | 12.95 | 13.33 | 372,084 | +0.23(+1.76%) |
Mar 18, 2019 | 12.91 | 13.53 | 12.91 | 13.10 | 520,607 | +0.19(+1.47%) |
Mar 15, 2019 | 12.40 | 13.28 | 12.34 | 12.91 | 1,328,400 | +0.60(+4.87%) |
Mar 14, 2019 | 11.65 | 12.41 | 11.56 | 12.31 | 686,063 | +0.71(+6.12%) |
Mar 13, 2019 | 11.74 | 11.75 | 11.25 | 11.60 | 482,288 | +0.12(+1.05%) |
Mar 12, 2019 | 11.23 | 11.95 | 11.00 | 11.48 | 2,180,256 | -0.26(-2.21%) |
Mar 11, 2019 | 10.78 | 11.85 | 10.78 | 11.74 | 931,976 | +0.81(+7.41%) |
Mar 08, 2019 | 11.07 | 11.34 | 10.70 | 10.93 | 1,072,400 | -0.17(-1.53%) |
Mar 07, 2019 | 11.95 | 11.95 | 11.08 | 11.10 | 1,807,715 | -0.89(-7.42%) |
Mar 06, 2019 | 12.79 | 12.82 | 11.84 | 11.99 | 864,867 | -0.78(-6.11%) |
Mar 05, 2019 | 12.78 | 13.01 | 12.60 | 12.77 | 780,544 | -0.01(-0.08%) |
Mar 04, 2019 | 12.96 | 13.09 | 12.44 | 12.78 | 1,049,943 | -0.15(-1.16%) |
Mar 01, 2019 | 12.33 | 12.96 | 12.19 | 12.93 | 690,100 | +0.72(+5.90%) |
Feb 28, 2019 | 12.00 | 12.48 | 11.69 | 12.21 | 1,143,812 | +0.13(+1.08%) |
Feb 27, 2019 | 11.22 | 12.13 | 11.19 | 12.08 | 502,963 | +0.80(+7.09%) |
Feb 26, 2019 | 10.80 | 11.52 | 10.61 | 11.28 | 909,129 | +0.59(+5.52%) |
Feb 25, 2019 | 10.72 | 10.80 | 10.38 | 10.69 | 607,509 | +0.18(+1.71%) |
Feb 22, 2019 | 10.77 | 10.79 | 10.23 | 10.51 | 411,800 | -0.23(-2.14%) |
Feb 21, 2019 | 10.44 | 10.76 | 10.15 | 10.74 | 315,070 | +0.31(+2.97%) |
Feb 20, 2019 | 10.74 | 10.76 | 10.30 | 10.43 | 387,864 | -0.32(-2.98%) |
Feb 19, 2019 | 11.44 | 11.69 | 10.70 | 10.75 | 427,888 | -0.69(-6.03%) |
Feb 15, 2019 | 10.79 | 11.48 | 10.68 | 11.44 | 416,900 | +0.73(+6.82%) |
Feb 14, 2019 | 10.86 | 11.01 | 10.50 | 10.71 | 313,540 | -0.18(-1.65%) |
Feb 13, 2019 | 10.85 | 11.15 | 10.55 | 10.89 | 381,325 | +0.06(+0.55%) |
Feb 12, 2019 | 10.33 | 10.83 | 10.29 | 10.83 | 337,907 | +0.51(+4.94%) |
Feb 11, 2019 | 10.01 | 10.34 | 9.830 | 10.32 | 160,573 | +0.37(+3.72%) |
Feb 08, 2019 | 9.940 | 10.03 | 9.750 | 9.950 | 308,600 | -0.01(-0.05%) |
Feb 07, 2019 | 10.10 | 10.24 | 9.780 | 9.955 | 286,289 | -0.21(-2.02%) |
Feb 06, 2019 | 10.38 | 10.43 | 10.11 | 10.16 | 258,610 | -0.21(-2.03%) |
Feb 05, 2019 | 10.86 | 11.20 | 10.35 | 10.37 | 250,774 | -0.44(-4.07%) |
Feb 04, 2019 | 10.55 | 11.12 | 10.53 | 10.81 | 300,369 | +0.27(+2.56%) |