Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.88 | 15.30 | 14.62 | 15.30 | 151,146 | +0.50(+3.38%) |
Apr 29, 2019 | 14.72 | 14.87 | 14.07 | 14.80 | 125,550 | +0.23(+1.58%) |
Apr 26, 2019 | 14.59 | 14.74 | 14.00 | 14.57 | 131,000 | +0.01(+0.07%) |
Apr 25, 2019 | 14.39 | 14.62 | 14.22 | 14.56 | 72,060 | +0.17(+1.18%) |
Apr 24, 2019 | 13.50 | 14.44 | 13.09 | 14.39 | 110,217 | +0.86(+6.36%) |
Apr 23, 2019 | 14.21 | 14.70 | 13.13 | 13.53 | 251,339 | -0.51(-3.63%) |
Apr 22, 2019 | 13.70 | 14.25 | 13.44 | 14.04 | 142,233 | +0.50(+3.69%) |
Apr 18, 2019 | 13.00 | 13.78 | 13.00 | 13.54 | 75,300 | +0.58(+4.48%) |
Apr 17, 2019 | 13.63 | 13.74 | 12.53 | 12.96 | 113,898 | -0.64(-4.71%) |
Apr 16, 2019 | 13.99 | 14.00 | 13.00 | 13.60 | 77,973 | -0.15(-1.09%) |
Apr 15, 2019 | 13.75 | 13.75 | 11.40 | 13.75 | 306,934 | +0.00(+0.00%) |
Apr 12, 2019 | 12.92 | 13.75 | 12.87 | 13.75 | 250,200 | +0.89(+6.92%) |
Apr 11, 2019 | 12.46 | 13.39 | 12.00 | 12.86 | 154,854 | +0.46(+3.71%) |
Apr 10, 2019 | 11.23 | 12.64 | 11.23 | 12.40 | 243,413 | +1.20(+10.71%) |
Apr 09, 2019 | 11.00 | 11.20 | 10.61 | 11.20 | 43,279 | +0.10(+0.90%) |
Apr 08, 2019 | 10.60 | 11.38 | 10.40 | 11.10 | 94,948 | +0.64(+6.12%) |
Apr 05, 2019 | 10.21 | 10.65 | 10.21 | 10.46 | 27,700 | -0.15(-1.41%) |
Apr 04, 2019 | 9.950 | 10.79 | 9.750 | 10.61 | 68,044 | +0.71(+7.17%) |
Apr 03, 2019 | 10.30 | 10.30 | 9.680 | 9.900 | 33,667 | -0.50(-4.81%) |
Apr 02, 2019 | 10.20 | 10.47 | 9.800 | 10.40 | 52,986 | +0.13(+1.27%) |
Apr 01, 2019 | 9.570 | 10.30 | 9.490 | 10.27 | 67,107 | +0.90(+9.61%) |
Mar 29, 2019 | 9.030 | 9.510 | 9.012 | 9.370 | 59,100 | +0.25(+2.74%) |
Mar 28, 2019 | 10.20 | 10.29 | 8.900 | 9.120 | 85,506 | -1.16(-11.27%) |
Mar 27, 2019 | 10.54 | 10.71 | 10.20 | 10.28 | 35,041 | -0.47(-4.39%) |
Mar 26, 2019 | 10.80 | 10.95 | 10.50 | 10.75 | 50,183 | -0.20(-1.83%) |
Mar 25, 2019 | 10.67 | 11.00 | 10.50 | 10.95 | 72,977 | -0.05(-0.43%) |
Mar 22, 2019 | 11.10 | 11.10 | 9.860 | 11.00 | 235,300 | -0.27(-2.37%) |
Mar 21, 2019 | 11.00 | 11.80 | 10.84 | 11.27 | 182,487 | +0.21(+1.91%) |
Mar 20, 2019 | 9.160 | 11.39 | 9.155 | 11.05 | 335,549 | +2.05(+22.82%) |
Mar 19, 2019 | 8.660 | 9.240 | 8.500 | 9.000 | 47,388 | +0.46(+5.39%) |
Mar 18, 2019 | 9.470 | 9.470 | 8.000 | 8.540 | 83,209 | -0.71(-7.68%) |
Mar 15, 2019 | 9.060 | 9.440 | 8.850 | 9.250 | 88,200 | +0.43(+4.88%) |
Mar 14, 2019 | 8.310 | 8.950 | 8.160 | 8.820 | 49,473 | +0.67(+8.22%) |
Mar 13, 2019 | 8.050 | 8.440 | 8.000 | 8.150 | 50,152 | +0.16(+2.00%) |
Mar 12, 2019 | 7.690 | 8.480 | 7.650 | 7.990 | 117,617 | +0.32(+4.17%) |
Mar 11, 2019 | 7.700 | 7.830 | 7.539 | 7.670 | 15,983 | -0.11(-1.41%) |
Mar 08, 2019 | 7.210 | 7.780 | 7.150 | 7.780 | 51,500 | +0.37(+4.99%) |
Mar 07, 2019 | 7.700 | 7.870 | 7.250 | 7.410 | 21,847 | -0.37(-4.76%) |
Mar 06, 2019 | 7.920 | 7.940 | 7.520 | 7.780 | 45,082 | -0.04(-0.51%) |
Mar 05, 2019 | 7.640 | 7.849 | 7.476 | 7.820 | 54,283 | +0.34(+4.55%) |
Mar 04, 2019 | 7.200 | 7.649 | 7.045 | 7.480 | 32,226 | +0.28(+3.89%) |
Mar 01, 2019 | 7.290 | 7.400 | 7.010 | 7.200 | 19,000 | -0.01(-0.14%) |
Feb 28, 2019 | 7.470 | 7.800 | 7.123 | 7.210 | 52,750 | -0.15(-2.09%) |
Feb 27, 2019 | 6.960 | 7.500 | 6.960 | 7.364 | 26,122 | +0.31(+4.45%) |
Feb 26, 2019 | 7.000 | 7.050 | 6.810 | 7.050 | 24,949 | +0.01(+0.14%) |
Feb 25, 2019 | 6.870 | 7.140 | 6.870 | 7.040 | 11,377 | +0.31(+4.61%) |
Feb 22, 2019 | 6.770 | 6.990 | 6.730 | 6.730 | 8,700 | +0.13(+1.97%) |
Feb 21, 2019 | 6.900 | 7.077 | 6.550 | 6.600 | 46,913 | -0.30(-4.35%) |
Feb 20, 2019 | 7.100 | 7.275 | 6.900 | 6.900 | 28,566 | -0.13(-1.85%) |
Feb 19, 2019 | 7.020 | 7.250 | 6.950 | 7.030 | 35,184 | +0.20(+2.93%) |
Feb 15, 2019 | 6.560 | 7.320 | 6.560 | 6.830 | 39,200 | +0.36(+5.56%) |
Feb 14, 2019 | 7.100 | 7.660 | 6.470 | 6.470 | 90,010 | -0.67(-9.38%) |
Feb 13, 2019 | 7.240 | 7.260 | 7.024 | 7.140 | 11,688 | -0.06(-0.83%) |
Feb 12, 2019 | 7.570 | 7.570 | 6.250 | 7.200 | 33,118 | -0.25(-3.36%) |
Feb 11, 2019 | 7.170 | 7.897 | 7.000 | 7.450 | 92,513 | +0.40(+5.67%) |
Feb 08, 2019 | 7.150 | 7.390 | 6.580 | 7.050 | 34,500 | -0.17(-2.35%) |
Feb 07, 2019 | 6.800 | 7.313 | 6.800 | 7.220 | 63,791 | +0.42(+6.12%) |
Feb 06, 2019 | 6.130 | 6.938 | 6.130 | 6.804 | 104,098 | +0.78(+13.02%) |
Feb 05, 2019 | 5.971 | 6.350 | 5.910 | 6.020 | 71,950 | +0.11(+1.86%) |
Feb 04, 2019 | 6.000 | 6.000 | 5.900 | 5.910 | 33,756 | -0.01(-0.17%) |