Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.30 | 17.60 | 15.90 | 16.90 | 9,484 | -0.10(-0.59%) |
Apr 29, 2019 | 17.60 | 17.60 | 16.60 | 17.00 | 8,902 | -0.50(-2.86%) |
Apr 26, 2019 | 18.00 | 18.30 | 17.30 | 17.50 | 8,960 | -0.50(-2.78%) |
Apr 25, 2019 | 18.20 | 18.50 | 17.74 | 18.00 | 10,803 | -0.30(-1.64%) |
Apr 24, 2019 | 17.60 | 18.80 | 17.60 | 18.30 | 18,381 | +0.80(+4.57%) |
Apr 23, 2019 | 17.30 | 18.10 | 16.88 | 17.50 | 13,420 | +0.10(+0.57%) |
Apr 22, 2019 | 16.30 | 17.70 | 16.10 | 17.40 | 13,631 | +0.90(+5.45%) |
Apr 18, 2019 | 16.90 | 17.00 | 15.48 | 16.50 | 25,790 | -0.30(-1.79%) |
Apr 17, 2019 | 16.80 | 17.30 | 16.50 | 16.80 | 13,614 | +0.30(+1.82%) |
Apr 16, 2019 | 18.70 | 18.70 | 16.50 | 16.50 | 52,945 | -2.10(-11.29%) |
Apr 15, 2019 | 19.30 | 19.60 | 18.12 | 18.60 | 21,731 | -0.80(-4.12%) |
Apr 12, 2019 | 20.20 | 20.50 | 19.40 | 19.40 | 9,890 | -0.70(-3.48%) |
Apr 11, 2019 | 20.20 | 20.90 | 19.70 | 20.10 | 16,425 | -0.50(-2.43%) |
Apr 10, 2019 | 19.40 | 20.97 | 19.20 | 20.60 | 26,584 | +1.40(+7.29%) |
Apr 09, 2019 | 19.60 | 20.30 | 19.20 | 19.20 | 17,713 | -0.60(-3.03%) |
Apr 08, 2019 | 21.30 | 21.30 | 19.60 | 19.80 | 36,554 | -1.30(-6.16%) |
Apr 05, 2019 | 21.10 | 21.50 | 20.60 | 21.10 | 24,830 | -0.20(-0.94%) |
Apr 04, 2019 | 22.30 | 22.50 | 20.40 | 21.30 | 62,136 | -0.80(-3.62%) |
Apr 03, 2019 | 21.20 | 22.70 | 20.00 | 22.10 | 123,311 | +1.00(+4.74%) |
Apr 02, 2019 | 19.20 | 21.90 | 18.80 | 21.10 | 107,345 | +1.70(+8.76%) |
Apr 01, 2019 | 19.20 | 19.90 | 18.80 | 19.40 | 49,880 | +0.60(+3.19%) |
Mar 29, 2019 | 20.20 | 20.30 | 18.80 | 18.80 | 61,980 | -1.70(-8.29%) |
Mar 28, 2019 | 18.80 | 20.90 | 18.60 | 20.50 | 188,951 | +2.00(+10.81%) |
Mar 27, 2019 | 18.10 | 19.50 | 18.00 | 18.50 | 93,421 | +0.70(+3.93%) |
Mar 26, 2019 | 20.60 | 21.70 | 17.80 | 17.80 | 226,985 | -2.30(-11.44%) |
Mar 25, 2019 | 38.30 | 38.30 | 19.50 | 20.10 | 1,335,219 | -5.10(-20.24%) |
Mar 22, 2019 | 27.20 | 28.00 | 23.30 | 25.20 | 55,400 | -0.80(-3.08%) |
Mar 21, 2019 | 24.40 | 28.80 | 23.10 | 26.00 | 55,199 | +1.60(+6.56%) |
Mar 20, 2019 | 26.50 | 30.90 | 23.00 | 24.40 | 208,515 | -1.20(-4.69%) |
Mar 19, 2019 | 21.20 | 25.60 | 21.20 | 25.60 | 124,738 | +5.30(+26.11%) |
Mar 18, 2019 | 20.90 | 21.50 | 19.60 | 20.30 | 62,923 | +1.80(+9.73%) |
Mar 15, 2019 | 17.50 | 19.20 | 17.50 | 18.50 | 12,810 | +1.00(+5.71%) |
Mar 14, 2019 | 17.50 | 18.42 | 17.50 | 17.50 | 10,410 | +0.00(+0.00%) |
Mar 13, 2019 | 16.00 | 17.80 | 16.00 | 17.50 | 12,770 | +1.40(+8.70%) |
Mar 12, 2019 | 16.00 | 16.70 | 15.40 | 16.10 | 13,213 | -0.20(-1.23%) |
Mar 11, 2019 | 15.60 | 16.50 | 15.20 | 16.30 | 14,830 | +1.00(+6.54%) |
Mar 08, 2019 | 16.50 | 16.90 | 15.30 | 15.30 | 18,960 | -1.70(-10.00%) |
Mar 07, 2019 | 18.10 | 18.50 | 16.10 | 17.00 | 25,830 | -1.10(-6.08%) |
Mar 06, 2019 | 20.00 | 20.00 | 17.50 | 18.10 | 88,852 | -4.40(-19.56%) |
Mar 05, 2019 | 34.40 | 39.00 | 21.60 | 22.50 | 1,424,884 | +3.00(+15.38%) |
Mar 04, 2019 | 15.10 | 19.70 | 15.10 | 19.50 | 74,643 | +4.70(+31.76%) |
Mar 01, 2019 | 14.80 | 15.30 | 14.70 | 14.80 | 3,310 | +0.10(+0.68%) |
Feb 28, 2019 | 15.20 | 15.30 | 14.70 | 14.70 | 5,538 | -0.60(-3.92%) |
Feb 27, 2019 | 15.60 | 15.60 | 14.50 | 15.30 | 8,824 | -0.30(-1.92%) |
Feb 26, 2019 | 14.70 | 17.20 | 14.50 | 15.60 | 52,925 | +0.90(+6.12%) |
Feb 25, 2019 | 14.10 | 15.40 | 13.30 | 14.70 | 46,738 | +1.20(+8.89%) |
Feb 22, 2019 | 13.15 | 14.20 | 13.00 | 13.50 | 12,500 | +0.50(+3.85%) |
Feb 21, 2019 | 13.10 | 13.50 | 13.00 | 13.00 | 6,118 | -0.20(-1.52%) |
Feb 20, 2019 | 13.20 | 13.50 | 13.00 | 13.20 | 3,730 | +0.20(+1.54%) |
Feb 19, 2019 | 12.60 | 13.89 | 12.60 | 13.00 | 12,846 | +0.30(+2.36%) |
Feb 15, 2019 | 11.80 | 13.50 | 11.80 | 12.70 | 9,010 | +0.90(+7.63%) |
Feb 14, 2019 | 11.40 | 12.10 | 11.40 | 11.80 | 2,962 | +0.10(+0.85%) |
Feb 13, 2019 | 11.70 | 11.80 | 11.40 | 11.70 | 1,749 | -0.03(-0.21%) |
Feb 12, 2019 | 11.60 | 12.10 | 11.60 | 11.72 | 1,506 | +0.22(+1.96%) |
Feb 11, 2019 | 12.20 | 12.30 | 11.50 | 11.50 | 3,836 | -0.50(-4.17%) |
Feb 08, 2019 | 12.00 | 12.30 | 12.00 | 12.00 | 1,840 | -0.20(-1.63%) |
Feb 07, 2019 | 12.66 | 12.66 | 12.06 | 12.20 | 4,411 | -0.60(-4.70%) |
Feb 06, 2019 | 12.40 | 13.10 | 12.20 | 12.80 | 2,257 | +0.39(+3.16%) |
Feb 05, 2019 | 13.36 | 13.60 | 12.20 | 12.41 | 6,183 | -0.29(-2.30%) |
Feb 04, 2019 | 13.50 | 13.50 | 12.70 | 12.70 | 3,909 | -0.80(-5.93%) |