Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.86 | 17.93 | 17.33 | 17.57 | 85,054 | -0.48(-2.66%) |
Apr 29, 2019 | 18.40 | 19.28 | 17.13 | 18.05 | 191,746 | -0.21(-1.15%) |
Apr 26, 2019 | 17.26 | 18.60 | 17.01 | 18.26 | 229,700 | +0.83(+4.76%) |
Apr 25, 2019 | 16.20 | 17.66 | 15.32 | 17.43 | 304,738 | +2.94(+20.29%) |
Apr 24, 2019 | 13.93 | 14.66 | 13.47 | 14.49 | 157,941 | +0.41(+2.91%) |
Apr 23, 2019 | 13.98 | 14.62 | 13.87 | 14.08 | 57,661 | +0.12(+0.86%) |
Apr 22, 2019 | 13.75 | 14.13 | 13.40 | 13.96 | 53,851 | +0.21(+1.53%) |
Apr 18, 2019 | 13.92 | 14.58 | 13.60 | 13.75 | 52,800 | -0.32(-2.27%) |
Apr 17, 2019 | 14.60 | 14.62 | 13.78 | 14.07 | 54,634 | -0.45(-3.10%) |
Apr 16, 2019 | 14.24 | 14.82 | 14.20 | 14.52 | 43,612 | +0.33(+2.33%) |
Apr 15, 2019 | 14.23 | 14.28 | 13.69 | 14.19 | 30,611 | -0.04(-0.28%) |
Apr 12, 2019 | 14.70 | 14.70 | 14.16 | 14.23 | 27,100 | -0.41(-2.80%) |
Apr 11, 2019 | 14.80 | 15.33 | 14.48 | 14.64 | 48,353 | -0.10(-0.68%) |
Apr 10, 2019 | 14.25 | 14.82 | 14.00 | 14.74 | 58,586 | +0.54(+3.80%) |
Apr 09, 2019 | 14.06 | 14.39 | 14.02 | 14.20 | 21,387 | +0.10(+0.71%) |
Apr 08, 2019 | 14.35 | 14.35 | 13.89 | 14.10 | 46,724 | -0.31(-2.15%) |
Apr 05, 2019 | 13.52 | 14.59 | 13.52 | 14.41 | 71,800 | +0.89(+6.58%) |
Apr 04, 2019 | 14.13 | 14.13 | 13.20 | 13.52 | 56,453 | -0.49(-3.50%) |
Apr 03, 2019 | 13.32 | 14.06 | 13.14 | 14.01 | 73,817 | +0.79(+5.98%) |
Apr 02, 2019 | 12.62 | 13.31 | 12.62 | 13.22 | 48,609 | +0.61(+4.84%) |
Apr 01, 2019 | 13.43 | 13.60 | 12.50 | 12.61 | 135,563 | -0.79(-5.90%) |
Mar 29, 2019 | 13.03 | 13.68 | 12.99 | 13.40 | 33,900 | +0.41(+3.16%) |
Mar 28, 2019 | 13.00 | 13.32 | 12.85 | 12.99 | 44,391 | -0.03(-0.23%) |
Mar 27, 2019 | 13.21 | 13.21 | 12.70 | 13.02 | 46,730 | -0.18(-1.36%) |
Mar 26, 2019 | 13.57 | 13.77 | 13.13 | 13.20 | 34,253 | -0.29(-2.15%) |
Mar 25, 2019 | 13.82 | 13.82 | 13.35 | 13.49 | 76,774 | -0.35(-2.53%) |
Mar 22, 2019 | 13.71 | 14.11 | 13.23 | 13.84 | 53,800 | +0.01(+0.07%) |
Mar 21, 2019 | 13.75 | 14.25 | 13.18 | 13.83 | 59,984 | +0.02(+0.14%) |
Mar 20, 2019 | 14.24 | 14.25 | 13.50 | 13.81 | 55,449 | -0.43(-3.02%) |
Mar 19, 2019 | 14.90 | 14.91 | 14.10 | 14.24 | 61,584 | -0.65(-4.37%) |
Mar 18, 2019 | 14.33 | 15.08 | 14.31 | 14.89 | 135,025 | +0.75(+5.30%) |
Mar 15, 2019 | 13.65 | 14.40 | 13.65 | 14.14 | 97,500 | +0.50(+3.67%) |
Mar 14, 2019 | 13.46 | 13.73 | 13.38 | 13.64 | 43,583 | +0.18(+1.34%) |
Mar 13, 2019 | 13.35 | 13.74 | 13.31 | 13.46 | 129,135 | +0.11(+0.82%) |
Mar 12, 2019 | 13.40 | 14.05 | 13.10 | 13.35 | 97,590 | +0.09(+0.68%) |
Mar 11, 2019 | 12.98 | 13.30 | 12.78 | 13.26 | 73,563 | +0.41(+3.19%) |
Mar 08, 2019 | 12.70 | 13.05 | 12.44 | 12.85 | 47,700 | +0.03(+0.23%) |
Mar 07, 2019 | 13.10 | 13.14 | 12.74 | 12.82 | 26,254 | -0.27(-2.06%) |
Mar 06, 2019 | 13.34 | 13.55 | 12.71 | 13.09 | 87,782 | -0.34(-2.53%) |
Mar 05, 2019 | 13.07 | 13.69 | 13.07 | 13.43 | 62,757 | +0.39(+2.99%) |
Mar 04, 2019 | 13.32 | 13.33 | 12.60 | 13.04 | 89,934 | -0.28(-2.10%) |
Mar 01, 2019 | 13.33 | 13.39 | 13.01 | 13.32 | 34,300 | +0.05(+0.38%) |
Feb 28, 2019 | 13.63 | 13.65 | 13.20 | 13.27 | 64,245 | -0.45(-3.28%) |
Feb 27, 2019 | 13.54 | 13.90 | 13.11 | 13.72 | 71,169 | +0.13(+0.96%) |
Feb 26, 2019 | 12.76 | 14.06 | 12.76 | 13.59 | 161,181 | +0.88(+6.92%) |
Feb 25, 2019 | 14.97 | 15.60 | 12.50 | 12.71 | 248,448 | -2.09(-14.12%) |
Feb 22, 2019 | 14.29 | 14.86 | 14.24 | 14.80 | 54,100 | +0.54(+3.79%) |
Feb 21, 2019 | 14.74 | 14.82 | 13.92 | 14.26 | 166,279 | -0.46(-3.13%) |
Feb 20, 2019 | 14.72 | 15.35 | 14.55 | 14.72 | 110,928 | +0.03(+0.20%) |
Feb 19, 2019 | 16.47 | 16.50 | 14.54 | 14.69 | 169,556 | -1.77(-10.75%) |
Feb 15, 2019 | 15.99 | 16.63 | 15.97 | 16.46 | 165,200 | +0.47(+2.94%) |
Feb 14, 2019 | 17.45 | 17.45 | 15.80 | 15.99 | 115,165 | -1.19(-6.93%) |
Feb 13, 2019 | 18.01 | 18.17 | 16.72 | 17.18 | 151,245 | -1.01(-5.55%) |
Feb 12, 2019 | 17.55 | 18.33 | 17.52 | 18.19 | 168,464 | +0.58(+3.29%) |
Feb 11, 2019 | 16.97 | 18.30 | 16.60 | 17.61 | 227,217 | +0.99(+5.96%) |
Feb 08, 2019 | 15.49 | 16.89 | 15.31 | 16.62 | 189,500 | +1.04(+6.68%) |
Feb 07, 2019 | 14.96 | 15.65 | 14.32 | 15.58 | 200,564 | +0.46(+3.04%) |
Feb 06, 2019 | 14.81 | 15.38 | 13.36 | 15.12 | 243,381 | +1.91(+14.46%) |
Feb 05, 2019 | 12.77 | 13.54 | 12.77 | 13.21 | 102,052 | +0.35(+2.72%) |
Feb 04, 2019 | 12.62 | 13.00 | 12.44 | 12.86 | 23,429 | +0.23(+1.82%) |