Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.15 | 16.42 | 15.76 | 15.98 | 673,262 | -0.08(-0.50%) |
Apr 29, 2019 | 15.76 | 16.23 | 15.76 | 16.06 | 970,388 | +0.34(+2.16%) |
Apr 26, 2019 | 15.34 | 15.88 | 15.31 | 15.72 | 1,313,000 | +0.33(+2.14%) |
Apr 25, 2019 | 15.48 | 15.72 | 15.16 | 15.39 | 771,550 | -0.06(-0.39%) |
Apr 24, 2019 | 15.47 | 15.73 | 15.28 | 15.45 | 883,415 | -0.02(-0.13%) |
Apr 23, 2019 | 15.43 | 15.67 | 15.14 | 15.47 | 1,628,184 | +0.06(+0.39%) |
Apr 22, 2019 | 15.25 | 15.61 | 15.15 | 15.41 | 869,747 | +0.18(+1.18%) |
Apr 18, 2019 | 14.88 | 15.30 | 14.50 | 15.23 | 909,500 | +0.27(+1.80%) |
Apr 17, 2019 | 14.95 | 15.15 | 14.68 | 14.96 | 978,259 | +0.04(+0.27%) |
Apr 16, 2019 | 14.44 | 15.06 | 14.37 | 14.92 | 1,083,119 | +0.58(+4.04%) |
Apr 15, 2019 | 14.05 | 14.38 | 14.01 | 14.34 | 749,940 | +0.33(+2.36%) |
Apr 12, 2019 | 14.10 | 14.23 | 13.82 | 14.01 | 657,700 | -0.05(-0.36%) |
Apr 11, 2019 | 13.55 | 14.37 | 13.55 | 14.06 | 2,544,852 | +0.50(+3.69%) |
Apr 10, 2019 | 13.39 | 13.58 | 13.33 | 13.56 | 1,086,700 | +0.18(+1.35%) |
Apr 09, 2019 | 13.04 | 13.64 | 12.87 | 13.38 | 2,123,547 | +0.30(+2.29%) |
Apr 08, 2019 | 13.02 | 13.20 | 12.92 | 13.08 | 447,850 | +0.04(+0.31%) |
Apr 05, 2019 | 12.91 | 13.20 | 12.90 | 13.04 | 959,000 | +0.17(+1.32%) |
Apr 04, 2019 | 13.05 | 13.08 | 12.82 | 12.87 | 658,786 | -0.22(-1.68%) |
Apr 03, 2019 | 13.15 | 13.20 | 13.00 | 13.09 | 389,511 | -0.06(-0.46%) |
Apr 02, 2019 | 13.11 | 13.20 | 13.02 | 13.15 | 544,465 | -0.06(-0.45%) |
Apr 01, 2019 | 13.00 | 13.40 | 13.00 | 13.21 | 868,085 | +0.27(+2.09%) |
Mar 29, 2019 | 12.98 | 13.10 | 12.87 | 12.94 | 830,600 | +0.03(+0.23%) |
Mar 28, 2019 | 12.72 | 13.12 | 12.68 | 12.91 | 869,234 | +0.19(+1.49%) |
Mar 27, 2019 | 12.74 | 12.88 | 12.60 | 12.72 | 1,021,594 | -0.02(-0.16%) |
Mar 26, 2019 | 12.62 | 12.79 | 12.56 | 12.74 | 633,740 | +0.21(+1.68%) |
Mar 25, 2019 | 12.81 | 12.96 | 12.38 | 12.53 | 1,111,589 | -0.33(-2.57%) |
Mar 22, 2019 | 13.50 | 13.62 | 12.77 | 12.86 | 1,311,300 | -0.67(-4.95%) |
Mar 21, 2019 | 13.03 | 13.68 | 13.03 | 13.53 | 776,598 | +0.44(+3.36%) |
Mar 20, 2019 | 13.24 | 13.30 | 13.01 | 13.09 | 587,378 | -0.22(-1.65%) |
Mar 19, 2019 | 13.19 | 13.38 | 13.09 | 13.31 | 799,998 | +0.16(+1.22%) |
Mar 18, 2019 | 13.32 | 13.40 | 12.90 | 13.15 | 895,417 | -0.17(-1.28%) |
Mar 15, 2019 | 12.80 | 13.35 | 12.67 | 13.32 | 1,521,900 | +0.49(+3.82%) |
Mar 14, 2019 | 13.00 | 13.14 | 12.73 | 12.83 | 871,647 | -0.13(-1.00%) |
Mar 13, 2019 | 13.08 | 13.60 | 12.80 | 12.96 | 1,424,495 | -0.04(-0.31%) |
Mar 12, 2019 | 13.13 | 13.31 | 12.84 | 13.00 | 808,230 | -0.17(-1.29%) |
Mar 11, 2019 | 12.84 | 13.36 | 12.65 | 13.17 | 959,512 | +0.36(+2.81%) |
Mar 08, 2019 | 12.37 | 13.06 | 12.27 | 12.81 | 588,700 | +0.26(+2.07%) |
Mar 07, 2019 | 13.20 | 13.29 | 12.46 | 12.55 | 1,430,835 | -0.62(-4.71%) |
Mar 06, 2019 | 12.39 | 13.24 | 12.25 | 13.17 | 2,388,188 | +1.03(+8.48%) |
Mar 05, 2019 | 12.25 | 13.50 | 12.00 | 12.14 | 4,114,863 | +0.77(+6.77%) |
Mar 04, 2019 | 11.66 | 11.81 | 11.35 | 11.37 | 1,381,386 | -0.24(-2.07%) |
Mar 01, 2019 | 11.38 | 11.93 | 11.36 | 11.61 | 938,700 | +0.31(+2.74%) |
Feb 28, 2019 | 10.68 | 11.37 | 10.62 | 11.30 | 1,881,721 | +0.62(+5.81%) |
Feb 27, 2019 | 10.66 | 10.93 | 10.63 | 10.68 | 763,187 | -0.03(-0.28%) |
Feb 26, 2019 | 10.38 | 10.78 | 10.35 | 10.71 | 726,450 | +0.30(+2.88%) |
Feb 25, 2019 | 10.59 | 10.63 | 10.40 | 10.41 | 771,868 | -0.09(-0.86%) |
Feb 22, 2019 | 10.39 | 10.55 | 10.39 | 10.50 | 740,700 | +0.13(+1.25%) |
Feb 21, 2019 | 10.50 | 10.53 | 10.34 | 10.37 | 628,045 | -0.11(-1.05%) |
Feb 20, 2019 | 10.45 | 10.57 | 10.45 | 10.48 | 512,444 | +0.03(+0.29%) |
Feb 19, 2019 | 10.41 | 10.50 | 10.32 | 10.45 | 769,428 | +0.02(+0.19%) |
Feb 15, 2019 | 10.46 | 10.57 | 10.43 | 10.43 | 715,200 | -0.04(-0.38%) |
Feb 14, 2019 | 10.50 | 10.59 | 10.40 | 10.47 | 901,740 | -0.02(-0.19%) |
Feb 13, 2019 | 10.43 | 10.57 | 10.22 | 10.49 | 1,873,711 | +0.20(+1.94%) |
Feb 12, 2019 | 11.42 | 11.49 | 10.21 | 10.29 | 3,263,198 | -1.07(-9.42%) |
Feb 11, 2019 | 11.10 | 12.02 | 11.03 | 11.36 | 2,714,551 | +0.31(+2.81%) |
Feb 08, 2019 | 10.77 | 11.10 | 10.69 | 11.05 | 1,487,700 | +0.25(+2.31%) |
Feb 07, 2019 | 11.16 | 11.18 | 10.61 | 10.80 | 1,430,476 | -0.40(-3.57%) |
Feb 06, 2019 | 11.22 | 11.34 | 11.08 | 11.20 | 692,713 | -0.01(-0.09%) |
Feb 05, 2019 | 11.10 | 11.30 | 11.10 | 11.21 | 979,349 | +0.09(+0.81%) |
Feb 04, 2019 | 11.00 | 11.24 | 10.99 | 11.12 | 469,645 | +0.15(+1.37%) |