Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.55 | 11.55 | 10.88 | 11.40 | 6,348 | -0.00(-0.01%) |
Apr 29, 2019 | 11.70 | 11.70 | 11.25 | 11.40 | 2,215 | +0.13(+1.18%) |
Apr 26, 2019 | 10.95 | 11.85 | 10.95 | 11.27 | 4,573 | +0.47(+4.33%) |
Apr 25, 2019 | 12.24 | 12.24 | 10.80 | 10.80 | 6,804 | -1.23(-10.24%) |
Apr 24, 2019 | 11.54 | 12.75 | 10.50 | 12.03 | 44,313 | +0.40(+3.48%) |
Apr 23, 2019 | 10.65 | 11.85 | 10.50 | 11.62 | 6,425 | +0.84(+7.74%) |
Apr 22, 2019 | 10.46 | 11.20 | 10.02 | 10.79 | 3,181 | +0.14(+1.31%) |
Apr 18, 2019 | 11.25 | 11.25 | 9.501 | 10.65 | 14,873 | -0.26(-2.35%) |
Apr 17, 2019 | 11.10 | 11.55 | 10.77 | 10.91 | 6,223 | +0.25(+2.39%) |
Apr 16, 2019 | 11.10 | 11.40 | 10.05 | 10.65 | 19,559 | -0.75(-6.55%) |
Apr 15, 2019 | 12.30 | 12.39 | 11.25 | 11.40 | 9,880 | -0.87(-7.13%) |
Apr 12, 2019 | 12.75 | 12.89 | 12.00 | 12.27 | 16,306 | -0.48(-3.74%) |
Apr 11, 2019 | 12.45 | 12.90 | 12.00 | 12.75 | 25,919 | +0.30(+2.41%) |
Apr 10, 2019 | 12.75 | 13.20 | 12.30 | 12.45 | 8,292 | -0.33(-2.58%) |
Apr 09, 2019 | 12.78 | 13.12 | 12.78 | 12.78 | 2,466 | +0.03(+0.24%) |
Apr 08, 2019 | 13.20 | 13.20 | 12.62 | 12.75 | 6,483 | -0.30(-2.30%) |
Apr 05, 2019 | 12.92 | 13.20 | 12.92 | 13.05 | 3,493 | +0.11(+0.81%) |
Apr 04, 2019 | 13.74 | 13.74 | 12.91 | 12.95 | 5,258 | -0.25(-1.93%) |
Apr 03, 2019 | 13.74 | 13.74 | 13.05 | 13.20 | 2,572 | -0.54(-3.93%) |
Apr 02, 2019 | 13.35 | 13.74 | 13.00 | 13.74 | 4,060 | +0.39(+2.92%) |
Apr 01, 2019 | 13.50 | 13.80 | 12.30 | 13.35 | 9,830 | -0.90(-6.32%) |
Mar 29, 2019 | 14.11 | 14.55 | 14.11 | 14.25 | 1,406 | -0.30(-2.06%) |
Mar 28, 2019 | 13.83 | 14.79 | 13.57 | 14.55 | 3,709 | +0.45(+3.19%) |
Mar 27, 2019 | 14.25 | 14.25 | 13.88 | 14.10 | 2,949 | -0.08(-0.53%) |
Mar 26, 2019 | 14.70 | 14.92 | 14.18 | 14.18 | 12,519 | -0.22(-1.56%) |
Mar 25, 2019 | 14.55 | 15.30 | 14.40 | 14.40 | 11,267 | -0.60(-4.00%) |
Mar 22, 2019 | 15.22 | 15.22 | 14.54 | 15.00 | 760 | +0.08(+0.56%) |
Mar 21, 2019 | 15.15 | 15.30 | 14.85 | 14.92 | 2,546 | -0.08(-0.56%) |
Mar 20, 2019 | 15.15 | 15.45 | 14.70 | 15.00 | 7,466 | -0.15(-0.99%) |
Mar 19, 2019 | 15.15 | 15.75 | 15.00 | 15.15 | 4,848 | -0.30(-1.94%) |
Mar 18, 2019 | 15.30 | 15.75 | 15.23 | 15.45 | 6,180 | +0.30(+1.98%) |
Mar 15, 2019 | 15.15 | 15.31 | 15.00 | 15.15 | 3,200 | -0.15(-0.98%) |
Mar 14, 2019 | 15.00 | 15.45 | 15.00 | 15.30 | 2,926 | +0.30(+2.00%) |
Mar 13, 2019 | 15.00 | 15.60 | 14.85 | 15.00 | 5,117 | -0.30(-1.96%) |
Mar 12, 2019 | 15.00 | 15.45 | 15.00 | 15.30 | 3,413 | +0.15(+0.99%) |
Mar 11, 2019 | 14.70 | 15.30 | 14.70 | 15.15 | 2,292 | +0.42(+2.85%) |
Mar 08, 2019 | 15.00 | 15.30 | 14.55 | 14.73 | 6,226 | -0.12(-0.81%) |
Mar 07, 2019 | 16.05 | 16.05 | 14.70 | 14.85 | 6,645 | +0.15(+1.01%) |
Mar 06, 2019 | 15.45 | 16.05 | 14.70 | 14.70 | 12,569 | -0.75(-4.84%) |
Mar 05, 2019 | 15.30 | 15.75 | 15.23 | 15.45 | 2,428 | +0.00(+0.00%) |
Mar 04, 2019 | 15.90 | 15.90 | 15.00 | 15.45 | 9,185 | -0.30(-1.90%) |
Mar 01, 2019 | 15.30 | 15.75 | 14.55 | 15.75 | 16,586 | +1.05(+7.14%) |
Feb 28, 2019 | 14.62 | 15.07 | 14.55 | 14.70 | 3,692 | -0.15(-1.01%) |
Feb 27, 2019 | 15.00 | 15.15 | 14.55 | 14.85 | 2,550 | -0.08(-0.51%) |
Feb 26, 2019 | 15.30 | 15.50 | 14.56 | 14.93 | 2,217 | -0.22(-1.48%) |
Feb 25, 2019 | 15.00 | 15.15 | 14.40 | 15.15 | 5,511 | +0.00(+0.00%) |
Feb 22, 2019 | 15.45 | 15.60 | 14.70 | 15.15 | 4,600 | +0.00(+0.01%) |
Feb 21, 2019 | 15.75 | 15.75 | 14.70 | 15.15 | 5,974 | -0.15(-0.99%) |
Feb 20, 2019 | 16.50 | 16.50 | 14.93 | 15.30 | 10,019 | -0.30(-1.92%) |
Feb 19, 2019 | 16.50 | 16.53 | 15.02 | 15.60 | 13,989 | -0.90(-5.45%) |
Feb 15, 2019 | 16.50 | 17.10 | 16.05 | 16.50 | 5,213 | +0.75(+4.76%) |
Feb 14, 2019 | 14.25 | 17.25 | 14.25 | 15.75 | 27,116 | +1.65(+11.70%) |
Feb 13, 2019 | 17.55 | 18.00 | 13.52 | 14.10 | 78,276 | -3.90(-21.67%) |
Feb 12, 2019 | 18.60 | 19.50 | 17.25 | 18.00 | 21,436 | -2.55(-12.41%) |
Feb 11, 2019 | 20.70 | 21.30 | 20.55 | 20.55 | 8,675 | +0.15(+0.74%) |
Feb 08, 2019 | 19.80 | 21.00 | 19.65 | 20.40 | 4,026 | +0.45(+2.26%) |
Feb 07, 2019 | 19.65 | 20.02 | 19.65 | 19.95 | 2,219 | +0.30(+1.53%) |
Feb 06, 2019 | 19.95 | 20.25 | 19.65 | 19.65 | 1,655 | -0.15(-0.76%) |
Feb 05, 2019 | 20.40 | 20.55 | 19.80 | 19.80 | 1,123 | -0.15(-0.75%) |
Feb 04, 2019 | 19.20 | 20.10 | 19.20 | 19.95 | 2,355 | +0.30(+1.53%) |