Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.43 | 15.69 | 15.18 | 15.22 | 74,550 | -0.28(-1.81%) |
Apr 29, 2019 | 15.50 | 15.99 | 15.41 | 15.50 | 73,937 | +0.11(+0.71%) |
Apr 26, 2019 | 14.99 | 15.49 | 14.61 | 15.39 | 78,800 | +0.43(+2.87%) |
Apr 25, 2019 | 15.90 | 15.95 | 14.60 | 14.96 | 100,812 | -0.84(-5.32%) |
Apr 24, 2019 | 15.43 | 16.04 | 15.20 | 15.80 | 117,809 | +0.43(+2.80%) |
Apr 23, 2019 | 15.29 | 16.07 | 15.02 | 15.37 | 130,738 | +0.24(+1.59%) |
Apr 22, 2019 | 15.37 | 15.37 | 14.58 | 15.13 | 75,352 | -0.24(-1.56%) |
Apr 18, 2019 | 14.88 | 15.49 | 14.75 | 15.37 | 78,000 | +0.52(+3.50%) |
Apr 17, 2019 | 15.07 | 15.64 | 14.69 | 14.85 | 154,358 | -0.25(-1.66%) |
Apr 16, 2019 | 14.36 | 15.39 | 14.34 | 15.10 | 144,505 | +0.68(+4.72%) |
Apr 15, 2019 | 13.68 | 15.22 | 13.59 | 14.42 | 235,237 | +0.86(+6.34%) |
Apr 12, 2019 | 13.43 | 13.97 | 13.07 | 13.56 | 120,500 | +0.22(+1.65%) |
Apr 11, 2019 | 13.34 | 13.49 | 12.75 | 13.34 | 95,547 | -0.06(-0.45%) |
Apr 10, 2019 | 13.65 | 13.65 | 13.08 | 13.40 | 87,460 | -0.26(-1.90%) |
Apr 09, 2019 | 13.79 | 13.97 | 13.27 | 13.66 | 116,636 | -0.18(-1.30%) |
Apr 08, 2019 | 13.30 | 14.33 | 12.88 | 13.84 | 124,781 | +0.56(+4.22%) |
Apr 05, 2019 | 13.46 | 13.97 | 13.27 | 13.28 | 175,800 | -0.23(-1.70%) |
Apr 04, 2019 | 12.46 | 13.60 | 12.46 | 13.51 | 127,029 | +0.84(+6.63%) |
Apr 03, 2019 | 12.64 | 12.76 | 12.30 | 12.67 | 116,768 | +0.09(+0.72%) |
Apr 02, 2019 | 12.51 | 12.78 | 12.20 | 12.58 | 180,179 | -0.02(-0.16%) |
Apr 01, 2019 | 11.00 | 12.85 | 10.85 | 12.60 | 195,504 | +1.63(+14.86%) |
Mar 29, 2019 | 13.83 | 13.83 | 10.58 | 10.97 | 440,800 | -2.78(-20.22%) |
Mar 28, 2019 | 13.57 | 14.74 | 13.28 | 13.75 | 43,836 | +0.25(+1.85%) |
Mar 27, 2019 | 13.21 | 13.62 | 12.78 | 13.50 | 53,412 | +0.49(+3.77%) |
Mar 26, 2019 | 13.00 | 13.11 | 12.12 | 13.01 | 37,549 | +0.13(+0.99%) |
Mar 25, 2019 | 12.75 | 13.00 | 12.35 | 12.88 | 39,453 | +0.79(+6.53%) |
Mar 22, 2019 | 13.25 | 13.38 | 12.00 | 12.09 | 61,400 | -1.41(-10.43%) |
Mar 21, 2019 | 13.25 | 14.00 | 13.25 | 13.50 | 48,452 | +0.25(+1.87%) |
Mar 20, 2019 | 14.28 | 14.35 | 13.02 | 13.25 | 66,204 | -1.12(-7.81%) |
Mar 19, 2019 | 14.50 | 14.68 | 14.38 | 14.38 | 22,238 | -0.13(-0.88%) |
Mar 18, 2019 | 14.86 | 15.00 | 14.38 | 14.50 | 32,023 | -0.50(-3.32%) |
Mar 15, 2019 | 14.75 | 15.16 | 14.26 | 15.00 | 145,960 | +0.50(+3.45%) |
Mar 14, 2019 | 15.25 | 15.25 | 14.50 | 14.50 | 60,418 | -0.37(-2.46%) |
Mar 13, 2019 | 15.50 | 15.51 | 14.81 | 14.87 | 44,112 | -0.46(-3.00%) |
Mar 12, 2019 | 14.75 | 15.62 | 14.62 | 15.32 | 64,265 | +0.65(+4.46%) |
Mar 11, 2019 | 16.25 | 16.50 | 14.50 | 14.67 | 91,790 | -1.52(-9.40%) |
Mar 08, 2019 | 15.33 | 17.00 | 15.28 | 16.19 | 44,876 | +0.62(+4.00%) |
Mar 07, 2019 | 15.00 | 15.93 | 14.55 | 15.57 | 61,400 | +0.55(+3.64%) |
Mar 06, 2019 | 15.50 | 15.50 | 14.75 | 15.02 | 33,767 | +0.02(+0.15%) |
Mar 05, 2019 | 15.57 | 15.62 | 14.75 | 15.00 | 52,101 | -0.51(-3.27%) |
Mar 04, 2019 | 16.50 | 16.50 | 15.50 | 15.51 | 60,195 | -0.74(-4.57%) |
Mar 01, 2019 | 17.50 | 17.50 | 16.00 | 16.25 | 54,652 | -0.68(-4.00%) |
Feb 28, 2019 | 17.00 | 17.38 | 16.50 | 16.93 | 41,583 | -0.09(-0.53%) |
Feb 27, 2019 | 17.38 | 17.53 | 16.87 | 17.02 | 28,546 | -0.42(-2.39%) |
Feb 26, 2019 | 17.41 | 17.52 | 16.50 | 17.43 | 45,653 | -0.07(-0.37%) |
Feb 25, 2019 | 17.00 | 17.75 | 16.75 | 17.50 | 33,543 | +0.75(+4.48%) |
Feb 22, 2019 | 16.50 | 17.25 | 16.25 | 16.75 | 31,992 | +0.37(+2.24%) |
Feb 21, 2019 | 16.48 | 17.05 | 16.30 | 16.38 | 29,568 | -0.51(-3.03%) |
Feb 20, 2019 | 16.81 | 17.50 | 16.73 | 16.89 | 30,474 | +0.14(+0.87%) |
Feb 19, 2019 | 16.25 | 17.00 | 16.00 | 16.75 | 29,521 | +0.50(+3.08%) |
Feb 15, 2019 | 16.25 | 16.75 | 16.00 | 16.25 | 38,084 | +0.00(+0.00%) |
Feb 14, 2019 | 16.50 | 16.75 | 16.00 | 16.25 | 26,859 | -0.25(-1.50%) |
Feb 13, 2019 | 17.00 | 17.07 | 16.25 | 16.50 | 30,368 | -0.38(-2.24%) |
Feb 12, 2019 | 16.25 | 17.25 | 16.23 | 16.88 | 46,129 | +0.48(+2.93%) |
Feb 11, 2019 | 16.45 | 16.57 | 15.50 | 16.39 | 33,861 | +0.52(+3.28%) |
Feb 08, 2019 | 15.93 | 16.32 | 15.50 | 15.88 | 12,940 | -0.32(-2.01%) |
Feb 07, 2019 | 16.68 | 17.50 | 15.71 | 16.20 | 38,950 | -0.43(-2.60%) |
Feb 06, 2019 | 18.38 | 18.38 | 16.51 | 16.63 | 30,702 | -1.17(-6.56%) |
Feb 05, 2019 | 18.00 | 18.24 | 17.30 | 17.80 | 21,573 | +0.25(+1.40%) |
Feb 04, 2019 | 17.70 | 17.93 | 17.25 | 17.55 | 24,164 | +0.25(+1.47%) |