Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.25 | 16.65 | 15.79 | 16.20 | 22,795 | +0.02(+0.12%) |
Apr 29, 2019 | 16.59 | 16.70 | 16.18 | 16.18 | 15,819 | -0.22(-1.34%) |
Apr 26, 2019 | 16.01 | 16.87 | 16.01 | 16.40 | 8,900 | +0.25(+1.55%) |
Apr 25, 2019 | 15.86 | 16.50 | 15.75 | 16.15 | 22,492 | +0.37(+2.34%) |
Apr 24, 2019 | 14.98 | 16.00 | 14.86 | 15.78 | 14,262 | +1.00(+6.77%) |
Apr 23, 2019 | 15.27 | 15.63 | 14.78 | 14.78 | 12,228 | -0.72(-4.65%) |
Apr 22, 2019 | 14.61 | 15.50 | 14.25 | 15.50 | 14,028 | +0.89(+6.09%) |
Apr 18, 2019 | 14.48 | 14.97 | 14.40 | 14.61 | 14,900 | +0.28(+1.95%) |
Apr 17, 2019 | 14.21 | 14.65 | 14.21 | 14.33 | 6,689 | -0.19(-1.31%) |
Apr 16, 2019 | 14.29 | 14.98 | 14.15 | 14.52 | 10,678 | +0.46(+3.27%) |
Apr 15, 2019 | 14.17 | 14.50 | 14.05 | 14.06 | 11,046 | -0.09(-0.64%) |
Apr 12, 2019 | 14.66 | 14.89 | 14.15 | 14.15 | 10,400 | -0.50(-3.41%) |
Apr 11, 2019 | 14.35 | 14.75 | 14.22 | 14.65 | 17,359 | +0.50(+3.53%) |
Apr 10, 2019 | 13.90 | 14.30 | 13.85 | 14.15 | 7,500 | +0.47(+3.44%) |
Apr 09, 2019 | 14.42 | 14.42 | 13.25 | 13.68 | 14,591 | -0.38(-2.70%) |
Apr 08, 2019 | 14.30 | 14.62 | 13.75 | 14.06 | 15,596 | -0.33(-2.29%) |
Apr 05, 2019 | 14.44 | 14.50 | 14.14 | 14.39 | 11,500 | +0.39(+2.79%) |
Apr 04, 2019 | 13.50 | 14.09 | 13.42 | 14.00 | 22,175 | +0.50(+3.70%) |
Apr 03, 2019 | 13.25 | 13.50 | 12.75 | 13.50 | 20,742 | +0.20(+1.50%) |
Apr 02, 2019 | 12.59 | 13.30 | 12.09 | 13.30 | 25,282 | +1.00(+8.13%) |
Apr 01, 2019 | 12.65 | 13.24 | 12.30 | 12.30 | 23,695 | -0.35(-2.77%) |
Mar 29, 2019 | 12.17 | 13.00 | 11.84 | 12.65 | 62,500 | +0.52(+4.29%) |
Mar 28, 2019 | 11.80 | 12.56 | 11.28 | 12.13 | 31,201 | +0.33(+2.80%) |
Mar 27, 2019 | 12.15 | 12.25 | 11.60 | 11.80 | 53,461 | -0.35(-2.88%) |
Mar 26, 2019 | 13.51 | 13.51 | 12.01 | 12.15 | 39,696 | -1.35(-10.00%) |
Mar 25, 2019 | 13.74 | 13.91 | 13.20 | 13.50 | 21,837 | -0.37(-2.67%) |
Mar 22, 2019 | 13.95 | 13.95 | 13.26 | 13.87 | 8,800 | -0.14(-1.00%) |
Mar 21, 2019 | 13.70 | 14.20 | 13.66 | 14.01 | 12,590 | -0.25(-1.75%) |
Mar 20, 2019 | 14.40 | 14.50 | 13.82 | 14.26 | 24,761 | +0.29(+2.08%) |
Mar 19, 2019 | 14.67 | 14.67 | 13.81 | 13.97 | 21,637 | -0.50(-3.46%) |
Mar 18, 2019 | 14.71 | 14.71 | 14.21 | 14.47 | 18,406 | -0.09(-0.62%) |
Mar 15, 2019 | 14.71 | 14.98 | 14.29 | 14.56 | 94,900 | -0.26(-1.75%) |
Mar 14, 2019 | 15.84 | 15.84 | 14.47 | 14.82 | 44,059 | -0.81(-5.18%) |
Mar 13, 2019 | 15.53 | 15.63 | 14.98 | 15.63 | 16,154 | +0.42(+2.76%) |
Mar 12, 2019 | 15.00 | 15.53 | 14.85 | 15.21 | 26,038 | +1.04(+7.34%) |
Mar 11, 2019 | 13.73 | 14.25 | 13.34 | 14.17 | 25,476 | +0.49(+3.58%) |
Mar 08, 2019 | 13.42 | 13.90 | 13.14 | 13.68 | 25,300 | +0.21(+1.56%) |
Mar 07, 2019 | 15.00 | 15.22 | 13.35 | 13.47 | 64,208 | -1.55(-10.32%) |
Mar 06, 2019 | 15.50 | 16.00 | 15.02 | 15.02 | 22,117 | -0.68(-4.33%) |
Mar 05, 2019 | 16.32 | 16.32 | 15.40 | 15.70 | 11,527 | -0.37(-2.30%) |
Mar 04, 2019 | 15.93 | 16.10 | 15.07 | 16.07 | 25,425 | +0.37(+2.36%) |
Mar 01, 2019 | 15.86 | 15.86 | 15.01 | 15.70 | 21,900 | -0.10(-0.63%) |
Feb 28, 2019 | 15.53 | 16.10 | 15.53 | 15.80 | 23,136 | -0.20(-1.25%) |
Feb 27, 2019 | 16.10 | 16.54 | 16.00 | 16.00 | 23,377 | -0.20(-1.23%) |
Feb 26, 2019 | 16.16 | 16.72 | 16.16 | 16.20 | 14,867 | +0.08(+0.50%) |
Feb 25, 2019 | 17.12 | 17.12 | 16.00 | 16.12 | 26,201 | -0.83(-4.90%) |
Feb 22, 2019 | 17.00 | 17.00 | 16.54 | 16.95 | 5,000 | +0.45(+2.73%) |
Feb 21, 2019 | 16.21 | 16.73 | 16.15 | 16.50 | 19,836 | +0.04(+0.24%) |
Feb 20, 2019 | 17.32 | 17.32 | 16.46 | 16.46 | 17,648 | -0.54(-3.18%) |
Feb 19, 2019 | 16.48 | 17.00 | 16.15 | 17.00 | 32,608 | +0.47(+2.84%) |
Feb 15, 2019 | 16.52 | 17.40 | 16.52 | 16.53 | 32,800 | +0.10(+0.61%) |
Feb 14, 2019 | 16.25 | 17.00 | 16.25 | 16.43 | 16,738 | +0.18(+1.11%) |
Feb 13, 2019 | 16.62 | 16.62 | 16.25 | 16.25 | 10,643 | -0.55(-3.27%) |
Feb 12, 2019 | 17.51 | 17.60 | 16.80 | 16.80 | 31,094 | -0.61(-3.50%) |
Feb 11, 2019 | 16.80 | 17.70 | 16.66 | 17.41 | 27,384 | +0.81(+4.88%) |
Feb 08, 2019 | 15.77 | 16.97 | 15.77 | 16.60 | 24,600 | +0.72(+4.53%) |
Feb 07, 2019 | 15.90 | 16.30 | 15.51 | 15.88 | 24,792 | -0.11(-0.69%) |
Feb 06, 2019 | 15.62 | 15.99 | 15.01 | 15.99 | 30,547 | +0.22(+1.40%) |
Feb 05, 2019 | 15.44 | 15.95 | 15.22 | 15.77 | 47,301 | +0.21(+1.35%) |
Feb 04, 2019 | 15.31 | 16.00 | 15.31 | 15.56 | 21,566 | -0.25(-1.58%) |