Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.80 | 14.21 | 13.63 | 13.66 | 4,591 | -0.33(-2.37%) |
Apr 29, 2019 | 13.46 | 14.21 | 13.46 | 13.99 | 8,728 | +0.39(+2.84%) |
Apr 26, 2019 | 13.66 | 13.77 | 13.52 | 13.60 | 10,329 | -0.17(-1.20%) |
Apr 25, 2019 | 13.80 | 13.82 | 13.66 | 13.77 | 8,956 | -0.03(-0.20%) |
Apr 24, 2019 | 13.82 | 13.96 | 13.80 | 13.80 | 10,280 | -0.11(-0.79%) |
Apr 23, 2019 | 13.82 | 14.07 | 13.82 | 13.91 | 3,446 | +0.03(+0.20%) |
Apr 22, 2019 | 14.02 | 14.22 | 13.82 | 13.88 | 14,150 | -0.36(-2.52%) |
Apr 18, 2019 | 14.13 | 14.71 | 14.13 | 14.24 | 18,702 | +0.11(+0.78%) |
Apr 17, 2019 | 14.71 | 15.06 | 14.07 | 14.13 | 52,296 | -0.85(-5.65%) |
Apr 16, 2019 | 14.18 | 15.08 | 14.18 | 14.97 | 3,295 | +0.71(+4.97%) |
Apr 15, 2019 | 14.48 | 14.71 | 14.24 | 14.26 | 8,648 | -0.39(-2.64%) |
Apr 12, 2019 | 14.60 | 14.69 | 14.46 | 14.65 | 8,735 | -0.11(-0.75%) |
Apr 11, 2019 | 14.40 | 14.90 | 14.40 | 14.76 | 6,170 | +0.08(+0.56%) |
Apr 10, 2019 | 14.79 | 14.90 | 14.65 | 14.68 | 5,768 | -0.36(-2.38%) |
Apr 09, 2019 | 15.01 | 15.17 | 14.64 | 15.04 | 19,387 | +0.00(+0.00%) |
Apr 08, 2019 | 15.26 | 16.00 | 14.76 | 15.04 | 19,383 | -1.16(-7.16%) |
Apr 05, 2019 | 15.25 | 16.25 | 15.25 | 16.20 | 8,698 | +0.58(+3.71%) |
Apr 04, 2019 | 15.20 | 15.92 | 15.13 | 15.62 | 6,030 | -0.11(-0.70%) |
Apr 03, 2019 | 15.16 | 15.94 | 15.06 | 15.73 | 9,429 | +0.41(+2.65%) |
Apr 02, 2019 | 15.05 | 15.52 | 15.05 | 15.32 | 3,792 | +0.08(+0.53%) |
Apr 01, 2019 | 15.24 | 15.86 | 15.24 | 15.24 | 4,686 | +0.05(+0.36%) |
Mar 29, 2019 | 15.46 | 15.75 | 15.08 | 15.18 | 11,617 | -0.49(-3.11%) |
Mar 28, 2019 | 15.62 | 15.92 | 15.21 | 15.67 | 5,379 | -0.49(-3.02%) |
Mar 27, 2019 | 16.11 | 16.21 | 15.73 | 16.16 | 1,235 | -0.11(-0.67%) |
Mar 26, 2019 | 16.27 | 16.70 | 16.27 | 16.27 | 3,090 | +0.00(+0.00%) |
Mar 25, 2019 | 15.73 | 16.43 | 15.73 | 16.27 | 6,875 | +0.00(+0.00%) |
Mar 22, 2019 | 16.11 | 16.49 | 16.11 | 16.27 | 3,651 | -0.22(-1.32%) |
Mar 21, 2019 | 16.11 | 16.57 | 16.11 | 16.49 | 3,774 | -0.19(-1.14%) |
Mar 20, 2019 | 17.62 | 17.67 | 16.27 | 16.68 | 13,753 | -0.87(-4.95%) |
Mar 19, 2019 | 17.22 | 18.64 | 17.22 | 17.54 | 32,339 | +0.79(+4.69%) |
Mar 18, 2019 | 14.78 | 17.22 | 14.78 | 16.76 | 15,770 | +1.98(+13.39%) |
Mar 15, 2019 | 15.48 | 15.89 | 14.71 | 14.78 | 25,668 | -1.08(-6.84%) |
Mar 14, 2019 | 17.22 | 17.22 | 15.86 | 15.86 | 17,415 | -1.25(-7.29%) |
Mar 13, 2019 | 17.60 | 17.60 | 17.08 | 17.11 | 11,154 | -0.11(-0.63%) |
Mar 12, 2019 | 17.90 | 17.92 | 17.11 | 17.22 | 18,524 | -1.41(-7.57%) |
Mar 11, 2019 | 16.95 | 18.65 | 16.95 | 18.63 | 6,349 | +1.41(+8.19%) |
Mar 08, 2019 | 17.35 | 17.49 | 16.70 | 17.22 | 6,933 | -0.49(-2.76%) |
Mar 07, 2019 | 18.22 | 18.33 | 17.62 | 17.71 | 9,175 | -0.52(-2.83%) |
Mar 06, 2019 | 18.19 | 18.98 | 18.19 | 18.22 | 6,160 | -0.08(-0.44%) |
Mar 05, 2019 | 19.09 | 19.22 | 18.09 | 18.30 | 8,205 | -0.54(-2.88%) |
Mar 04, 2019 | 19.55 | 19.79 | 18.46 | 18.84 | 5,839 | -0.60(-3.07%) |
Mar 01, 2019 | 19.96 | 19.96 | 19.39 | 19.44 | 2,544 | -0.35(-1.78%) |
Feb 28, 2019 | 20.31 | 20.31 | 18.98 | 19.79 | 7,338 | -0.17(-0.85%) |
Feb 27, 2019 | 19.28 | 20.23 | 18.71 | 19.96 | 30,879 | +0.69(+3.55%) |
Feb 26, 2019 | 18.95 | 20.44 | 17.68 | 19.28 | 24,545 | +0.08(+0.42%) |
Feb 25, 2019 | 15.86 | 19.20 | 15.86 | 19.20 | 51,652 | +3.71(+23.99%) |
Feb 22, 2019 | 14.64 | 15.59 | 14.64 | 15.48 | 19,694 | +1.22(+8.56%) |
Feb 21, 2019 | 15.18 | 15.24 | 14.24 | 14.26 | 12,380 | -0.95(-6.24%) |
Feb 20, 2019 | 15.02 | 15.27 | 14.87 | 15.21 | 5,055 | +0.38(+2.56%) |
Feb 19, 2019 | 14.99 | 15.18 | 14.60 | 14.83 | 11,639 | +0.14(+0.92%) |
Feb 15, 2019 | 14.48 | 14.75 | 14.37 | 14.70 | 1,696 | +0.46(+3.24%) |
Feb 14, 2019 | 14.75 | 14.75 | 14.24 | 14.24 | 3,601 | -0.07(-0.47%) |
Feb 13, 2019 | 14.40 | 14.40 | 14.07 | 14.30 | 3,861 | +0.26(+1.83%) |
Feb 12, 2019 | 14.10 | 14.61 | 13.96 | 14.05 | 3,675 | -0.03(-0.19%) |
Feb 11, 2019 | 13.53 | 14.07 | 13.42 | 14.07 | 1,205 | +0.52(+3.80%) |
Feb 08, 2019 | 14.80 | 14.80 | 13.31 | 13.56 | 13,092 | -0.89(-6.19%) |
Feb 07, 2019 | 15.18 | 15.18 | 14.45 | 14.45 | 2,189 | -0.54(-3.62%) |
Feb 06, 2019 | 15.32 | 15.46 | 14.91 | 14.99 | 4,732 | -0.27(-1.78%) |
Feb 05, 2019 | 15.22 | 15.51 | 15.22 | 15.27 | 3,591 | +0.35(+2.36%) |
Feb 04, 2019 | 15.37 | 15.37 | 14.72 | 14.91 | 5,394 | -0.81(-5.17%) |