Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.50 | 16.14 | 15.47 | 15.97 | 127,268 | +0.53(+3.43%) |
Apr 29, 2019 | 15.98 | 16.03 | 15.20 | 15.44 | 104,156 | -0.55(-3.44%) |
Apr 26, 2019 | 15.24 | 16.07 | 15.01 | 15.99 | 124,100 | +0.65(+4.24%) |
Apr 25, 2019 | 16.20 | 16.20 | 14.88 | 15.34 | 127,848 | -0.88(-5.43%) |
Apr 24, 2019 | 16.28 | 16.71 | 15.81 | 16.22 | 109,489 | -0.04(-0.25%) |
Apr 23, 2019 | 15.39 | 16.61 | 15.11 | 16.26 | 127,098 | +0.48(+3.04%) |
Apr 22, 2019 | 15.37 | 16.09 | 15.10 | 15.78 | 129,499 | +0.33(+2.14%) |
Apr 18, 2019 | 16.29 | 16.47 | 13.51 | 15.45 | 612,800 | -1.03(-6.25%) |
Apr 17, 2019 | 16.97 | 17.25 | 16.25 | 16.48 | 286,790 | -0.31(-1.85%) |
Apr 16, 2019 | 16.15 | 17.02 | 15.88 | 16.79 | 359,296 | +0.84(+5.27%) |
Apr 15, 2019 | 15.98 | 16.23 | 15.57 | 15.95 | 196,284 | -0.04(-0.25%) |
Apr 12, 2019 | 16.03 | 16.38 | 15.54 | 15.99 | 377,800 | +0.25(+1.59%) |
Apr 11, 2019 | 14.80 | 16.19 | 14.69 | 15.74 | 666,601 | +1.05(+7.15%) |
Apr 10, 2019 | 13.89 | 14.99 | 13.82 | 14.69 | 236,614 | +0.82(+5.91%) |
Apr 09, 2019 | 13.25 | 13.99 | 13.10 | 13.87 | 131,897 | +0.62(+4.68%) |
Apr 08, 2019 | 12.69 | 13.80 | 12.69 | 13.25 | 239,832 | +0.57(+4.50%) |
Apr 05, 2019 | 12.61 | 12.73 | 12.53 | 12.68 | 121,500 | +0.05(+0.40%) |
Apr 04, 2019 | 12.81 | 12.85 | 12.56 | 12.63 | 30,653 | -0.18(-1.41%) |
Apr 03, 2019 | 12.73 | 12.86 | 12.65 | 12.81 | 74,485 | +0.08(+0.63%) |
Apr 02, 2019 | 12.49 | 12.80 | 12.27 | 12.73 | 49,625 | +0.23(+1.84%) |
Apr 01, 2019 | 12.85 | 12.85 | 12.45 | 12.50 | 49,504 | -0.33(-2.57%) |
Mar 29, 2019 | 12.59 | 12.88 | 12.56 | 12.83 | 60,600 | +0.23(+1.83%) |
Mar 28, 2019 | 12.61 | 12.65 | 12.44 | 12.60 | 31,630 | +0.00(+0.00%) |
Mar 27, 2019 | 12.84 | 12.88 | 12.50 | 12.60 | 19,548 | -0.22(-1.72%) |
Mar 26, 2019 | 12.68 | 12.86 | 12.57 | 12.82 | 47,234 | +0.26(+2.07%) |
Mar 25, 2019 | 12.60 | 12.74 | 12.33 | 12.56 | 29,384 | -0.15(-1.18%) |
Mar 22, 2019 | 12.75 | 12.82 | 12.33 | 12.71 | 60,200 | -0.10(-0.78%) |
Mar 21, 2019 | 12.55 | 12.96 | 12.55 | 12.81 | 76,650 | +0.26(+2.07%) |
Mar 20, 2019 | 12.99 | 13.04 | 12.55 | 12.55 | 58,580 | -0.44(-3.39%) |
Mar 19, 2019 | 12.98 | 13.04 | 12.84 | 12.99 | 60,126 | +0.10(+0.78%) |
Mar 18, 2019 | 12.70 | 12.95 | 12.55 | 12.89 | 125,743 | +0.17(+1.34%) |
Mar 15, 2019 | 13.11 | 13.11 | 11.74 | 12.72 | 171,000 | -0.39(-2.97%) |
Mar 14, 2019 | 13.24 | 13.24 | 12.93 | 13.11 | 52,800 | -0.21(-1.58%) |
Mar 13, 2019 | 13.25 | 13.49 | 13.14 | 13.32 | 54,966 | +0.07(+0.53%) |
Mar 12, 2019 | 13.62 | 13.65 | 12.98 | 13.25 | 35,317 | -0.25(-1.85%) |
Mar 11, 2019 | 13.37 | 13.50 | 13.25 | 13.50 | 38,299 | +0.29(+2.20%) |
Mar 08, 2019 | 13.55 | 13.55 | 12.62 | 13.21 | 71,500 | -0.33(-2.44%) |
Mar 07, 2019 | 13.21 | 13.58 | 13.02 | 13.54 | 54,521 | +0.51(+3.91%) |
Mar 06, 2019 | 14.06 | 14.06 | 12.78 | 13.03 | 86,330 | -0.89(-6.39%) |
Mar 05, 2019 | 13.90 | 14.13 | 13.64 | 13.92 | 223,943 | +0.09(+0.65%) |
Mar 04, 2019 | 12.83 | 13.86 | 12.53 | 13.83 | 248,233 | +0.96(+7.46%) |
Mar 01, 2019 | 12.70 | 12.95 | 12.69 | 12.87 | 48,100 | +0.25(+1.98%) |
Feb 28, 2019 | 12.61 | 12.78 | 12.46 | 12.62 | 22,613 | -0.05(-0.39%) |
Feb 27, 2019 | 12.62 | 12.95 | 12.60 | 12.67 | 89,717 | +0.04(+0.32%) |
Feb 26, 2019 | 12.25 | 12.77 | 12.25 | 12.63 | 44,419 | +0.36(+2.93%) |
Feb 25, 2019 | 12.33 | 12.44 | 12.07 | 12.27 | 49,405 | -0.08(-0.65%) |
Feb 22, 2019 | 11.97 | 12.37 | 11.97 | 12.35 | 54,000 | +0.37(+3.09%) |
Feb 21, 2019 | 11.87 | 12.36 | 11.77 | 11.98 | 61,038 | +0.11(+0.93%) |
Feb 20, 2019 | 12.27 | 12.46 | 11.86 | 11.87 | 52,376 | -0.34(-2.78%) |
Feb 19, 2019 | 11.82 | 12.34 | 11.63 | 12.21 | 101,059 | +0.33(+2.78%) |
Feb 15, 2019 | 11.03 | 12.10 | 10.70 | 11.88 | 240,500 | +1.39(+13.25%) |
Feb 14, 2019 | 9.750 | 10.75 | 9.270 | 10.49 | 136,258 | +0.75(+7.70%) |
Feb 13, 2019 | 10.14 | 10.21 | 9.670 | 9.740 | 77,002 | -0.30(-2.99%) |
Feb 12, 2019 | 10.57 | 10.59 | 10.01 | 10.04 | 71,272 | -0.46(-4.38%) |
Feb 11, 2019 | 10.37 | 10.63 | 10.37 | 10.50 | 6,373 | +0.12(+1.16%) |
Feb 08, 2019 | 10.38 | 10.54 | 10.20 | 10.38 | 15,700 | -0.01(-0.10%) |
Feb 07, 2019 | 10.20 | 10.61 | 10.20 | 10.39 | 18,026 | +0.18(+1.76%) |
Feb 06, 2019 | 10.50 | 10.71 | 10.21 | 10.21 | 96,264 | -0.31(-2.95%) |
Feb 05, 2019 | 10.70 | 10.82 | 10.43 | 10.52 | 23,189 | -0.18(-1.68%) |
Feb 04, 2019 | 10.75 | 10.83 | 10.63 | 10.70 | 29,234 | -0.05(-0.47%) |