Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.00 | 15.20 | 14.69 | 14.74 | 271,719 | -0.20(-1.32%) |
Apr 29, 2019 | 15.00 | 15.42 | 14.73 | 14.94 | 145,772 | -0.28(-1.84%) |
Apr 26, 2019 | 15.12 | 15.30 | 15.00 | 15.22 | 150,700 | +0.02(+0.13%) |
Apr 25, 2019 | 16.13 | 16.13 | 15.00 | 15.20 | 162,676 | -0.34(-2.21%) |
Apr 24, 2019 | 16.05 | 16.10 | 15.49 | 15.54 | 171,086 | -0.40(-2.49%) |
Apr 23, 2019 | 16.14 | 16.18 | 15.77 | 15.94 | 157,647 | -0.05(-0.32%) |
Apr 22, 2019 | 16.15 | 16.15 | 15.42 | 15.99 | 355,077 | +0.40(+2.54%) |
Apr 18, 2019 | 15.57 | 16.23 | 14.90 | 15.59 | 654,700 | +0.86(+5.82%) |
Apr 17, 2019 | 14.29 | 14.76 | 13.94 | 14.74 | 233,277 | +0.79(+5.64%) |
Apr 16, 2019 | 14.47 | 14.55 | 13.94 | 13.95 | 190,461 | -0.19(-1.35%) |
Apr 15, 2019 | 14.40 | 14.74 | 14.00 | 14.14 | 171,959 | -0.31(-2.14%) |
Apr 12, 2019 | 14.27 | 14.61 | 13.97 | 14.45 | 206,100 | +0.42(+3.02%) |
Apr 11, 2019 | 14.80 | 15.15 | 13.99 | 14.03 | 383,640 | -0.77(-5.20%) |
Apr 10, 2019 | 14.89 | 15.48 | 14.75 | 14.80 | 244,501 | +0.15(+0.99%) |
Apr 09, 2019 | 15.49 | 15.49 | 14.15 | 14.65 | 354,586 | -0.44(-2.92%) |
Apr 08, 2019 | 16.33 | 16.68 | 15.02 | 15.09 | 334,511 | -0.97(-6.01%) |
Apr 05, 2019 | 16.45 | 16.62 | 15.99 | 16.06 | 177,200 | -0.15(-0.91%) |
Apr 04, 2019 | 16.42 | 16.64 | 15.90 | 16.20 | 260,165 | +0.11(+0.71%) |
Apr 03, 2019 | 16.22 | 16.62 | 15.98 | 16.09 | 546,515 | +0.19(+1.19%) |
Apr 02, 2019 | 15.53 | 16.26 | 15.53 | 15.90 | 815,552 | +0.36(+2.31%) |
Apr 01, 2019 | 15.65 | 15.99 | 15.28 | 15.54 | 494,477 | +0.44(+2.91%) |
Mar 29, 2019 | 15.25 | 15.61 | 15.00 | 15.10 | 692,100 | +0.30(+2.04%) |
Mar 28, 2019 | 14.49 | 15.02 | 14.19 | 14.80 | 1,204,996 | +0.93(+6.70%) |
Mar 27, 2019 | 14.16 | 14.52 | 13.60 | 13.87 | 204,833 | -0.28(-2.01%) |
Mar 26, 2019 | 14.52 | 15.10 | 14.12 | 14.15 | 171,711 | -0.63(-4.23%) |
Mar 25, 2019 | 15.36 | 15.75 | 14.42 | 14.78 | 348,745 | -0.82(-5.27%) |
Mar 22, 2019 | 15.38 | 15.88 | 15.08 | 15.60 | 470,000 | +0.21(+1.34%) |
Mar 21, 2019 | 13.31 | 15.55 | 13.29 | 15.39 | 441,071 | +1.91(+14.19%) |
Mar 20, 2019 | 14.00 | 14.15 | 13.38 | 13.48 | 238,341 | -0.53(-3.78%) |
Mar 19, 2019 | 14.25 | 14.59 | 13.76 | 14.01 | 304,880 | +0.10(+0.69%) |
Mar 18, 2019 | 14.06 | 14.18 | 13.62 | 13.91 | 326,136 | +0.36(+2.68%) |
Mar 15, 2019 | 13.48 | 13.81 | 13.13 | 13.55 | 158,300 | +0.03(+0.20%) |
Mar 14, 2019 | 13.86 | 13.91 | 13.28 | 13.52 | 124,643 | +0.06(+0.44%) |
Mar 13, 2019 | 13.28 | 13.80 | 13.05 | 13.46 | 179,259 | +0.35(+2.68%) |
Mar 12, 2019 | 13.01 | 13.81 | 13.01 | 13.11 | 235,227 | +0.21(+1.64%) |
Mar 11, 2019 | 12.27 | 13.13 | 12.23 | 12.90 | 226,767 | +0.68(+5.60%) |
Mar 08, 2019 | 11.97 | 12.22 | 11.73 | 12.22 | 233,700 | +0.00(+0.01%) |
Mar 07, 2019 | 12.57 | 12.88 | 12.04 | 12.21 | 285,713 | -0.66(-5.09%) |
Mar 06, 2019 | 13.50 | 13.85 | 12.77 | 12.87 | 249,008 | -0.65(-4.81%) |
Mar 05, 2019 | 14.16 | 14.16 | 13.47 | 13.52 | 80,323 | -0.17(-1.24%) |
Mar 04, 2019 | 13.99 | 14.35 | 13.25 | 13.69 | 130,866 | +0.04(+0.30%) |
Mar 01, 2019 | 14.28 | 14.64 | 13.54 | 13.65 | 199,500 | -0.75(-5.20%) |
Feb 28, 2019 | 14.70 | 14.85 | 14.32 | 14.40 | 108,331 | -0.42(-2.85%) |
Feb 27, 2019 | 15.23 | 15.60 | 14.70 | 14.82 | 110,279 | -0.18(-1.20%) |
Feb 26, 2019 | 14.68 | 15.26 | 14.32 | 15.00 | 191,476 | +0.25(+1.69%) |
Feb 25, 2019 | 15.14 | 15.50 | 14.75 | 14.75 | 234,641 | -0.32(-2.12%) |
Feb 22, 2019 | 15.14 | 15.51 | 14.68 | 15.07 | 173,000 | +0.12(+0.80%) |
Feb 21, 2019 | 14.61 | 15.29 | 14.21 | 14.95 | 331,401 | +0.76(+5.36%) |
Feb 20, 2019 | 13.66 | 14.40 | 13.49 | 14.19 | 272,368 | +0.44(+3.20%) |
Feb 19, 2019 | 13.54 | 14.05 | 13.18 | 13.75 | 178,652 | +0.25(+1.85%) |
Feb 15, 2019 | 13.66 | 14.10 | 13.32 | 13.50 | 182,000 | -0.04(-0.27%) |
Feb 14, 2019 | 14.58 | 14.58 | 13.25 | 13.54 | 390,623 | -1.16(-7.87%) |
Feb 13, 2019 | 14.26 | 14.84 | 13.82 | 14.69 | 404,446 | +1.00(+7.32%) |
Feb 12, 2019 | 12.74 | 13.81 | 12.36 | 13.69 | 449,648 | +1.45(+11.80%) |
Feb 11, 2019 | 12.48 | 12.80 | 11.68 | 12.24 | 209,274 | -0.14(-1.15%) |
Feb 08, 2019 | 11.77 | 12.50 | 11.70 | 12.39 | 364,800 | +0.81(+6.97%) |
Feb 07, 2019 | 11.22 | 11.73 | 11.22 | 11.58 | 229,955 | +0.03(+0.26%) |
Feb 06, 2019 | 11.54 | 11.80 | 11.40 | 11.55 | 131,180 | -0.28(-2.37%) |
Feb 05, 2019 | 11.64 | 12.21 | 11.47 | 11.83 | 201,363 | -0.15(-1.25%) |
Feb 04, 2019 | 12.56 | 12.95 | 11.73 | 11.98 | 465,162 | -0.25(-2.04%) |