Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.64 | 13.74 | 12.82 | 13.17 | 316,320 | -0.42(-3.09%) |
Apr 29, 2019 | 13.70 | 14.02 | 13.41 | 13.59 | 285,671 | -0.06(-0.44%) |
Apr 26, 2019 | 13.46 | 13.90 | 13.31 | 13.65 | 248,000 | +0.18(+1.34%) |
Apr 25, 2019 | 13.06 | 13.54 | 12.96 | 13.47 | 230,802 | +0.39(+2.98%) |
Apr 24, 2019 | 12.93 | 13.29 | 12.70 | 13.08 | 313,641 | +0.15(+1.16%) |
Apr 23, 2019 | 12.64 | 12.94 | 12.35 | 12.93 | 226,775 | +0.25(+1.97%) |
Apr 22, 2019 | 12.22 | 12.72 | 12.13 | 12.68 | 471,727 | +0.42(+3.43%) |
Apr 18, 2019 | 12.20 | 12.63 | 11.67 | 12.26 | 486,500 | +0.09(+0.74%) |
Apr 17, 2019 | 12.69 | 12.87 | 11.90 | 12.17 | 450,949 | -0.50(-3.95%) |
Apr 16, 2019 | 12.73 | 12.82 | 12.48 | 12.67 | 137,547 | +0.03(+0.24%) |
Apr 15, 2019 | 12.60 | 12.69 | 12.37 | 12.64 | 136,451 | +0.03(+0.24%) |
Apr 12, 2019 | 12.98 | 13.21 | 12.52 | 12.61 | 180,300 | -0.31(-2.40%) |
Apr 11, 2019 | 12.85 | 12.97 | 12.65 | 12.92 | 142,048 | +0.05(+0.39%) |
Apr 10, 2019 | 12.85 | 13.05 | 12.75 | 12.87 | 190,864 | +0.00(+0.00%) |
Apr 09, 2019 | 13.20 | 13.42 | 12.77 | 12.87 | 305,625 | -0.39(-2.94%) |
Apr 08, 2019 | 13.31 | 13.53 | 12.93 | 13.26 | 189,641 | -0.11(-0.82%) |
Apr 05, 2019 | 13.26 | 13.96 | 13.26 | 13.37 | 263,300 | +0.12(+0.91%) |
Apr 04, 2019 | 12.46 | 13.38 | 12.46 | 13.25 | 361,729 | +0.79(+6.34%) |
Apr 03, 2019 | 12.99 | 13.28 | 12.25 | 12.46 | 547,405 | -0.37(-2.88%) |
Apr 02, 2019 | 11.89 | 12.94 | 11.89 | 12.83 | 315,658 | +0.94(+7.91%) |
Apr 01, 2019 | 12.32 | 12.32 | 11.66 | 11.89 | 316,287 | -0.29(-2.38%) |
Mar 29, 2019 | 12.30 | 12.48 | 12.00 | 12.18 | 293,200 | -0.12(-0.98%) |
Mar 28, 2019 | 11.90 | 12.78 | 11.85 | 12.30 | 349,323 | +0.40(+3.36%) |
Mar 27, 2019 | 11.90 | 12.11 | 11.33 | 11.90 | 416,444 | -0.04(-0.34%) |
Mar 26, 2019 | 11.98 | 12.32 | 11.88 | 11.94 | 232,490 | +0.09(+0.76%) |
Mar 25, 2019 | 11.98 | 12.18 | 11.72 | 11.85 | 183,667 | -0.19(-1.58%) |
Mar 22, 2019 | 12.95 | 12.99 | 12.03 | 12.04 | 291,800 | -0.96(-7.38%) |
Mar 21, 2019 | 12.48 | 13.07 | 12.42 | 13.00 | 475,417 | +0.40(+3.17%) |
Mar 20, 2019 | 12.70 | 12.84 | 12.45 | 12.60 | 304,497 | -0.09(-0.71%) |
Mar 19, 2019 | 12.87 | 13.00 | 12.56 | 12.69 | 253,768 | -0.13(-1.01%) |
Mar 18, 2019 | 13.40 | 13.69 | 12.74 | 12.82 | 397,960 | -0.60(-4.47%) |
Mar 15, 2019 | 13.38 | 13.64 | 13.30 | 13.42 | 498,800 | +0.07(+0.52%) |
Mar 14, 2019 | 13.27 | 13.50 | 13.15 | 13.35 | 317,847 | +0.08(+0.60%) |
Mar 13, 2019 | 13.21 | 13.36 | 12.86 | 13.27 | 250,278 | +0.17(+1.30%) |
Mar 12, 2019 | 12.73 | 13.21 | 12.46 | 13.10 | 246,792 | +0.41(+3.23%) |
Mar 11, 2019 | 12.45 | 12.73 | 12.08 | 12.69 | 279,334 | +0.27(+2.17%) |
Mar 08, 2019 | 12.52 | 12.68 | 12.03 | 12.42 | 336,900 | -0.26(-2.05%) |
Mar 07, 2019 | 12.52 | 12.75 | 12.30 | 12.68 | 159,781 | +0.11(+0.88%) |
Mar 06, 2019 | 13.51 | 13.56 | 12.55 | 12.57 | 409,405 | -0.91(-6.75%) |
Mar 05, 2019 | 13.54 | 13.85 | 13.41 | 13.48 | 258,834 | -0.07(-0.52%) |
Mar 04, 2019 | 13.92 | 13.94 | 13.29 | 13.55 | 358,071 | -0.30(-2.17%) |
Mar 01, 2019 | 13.74 | 13.98 | 13.48 | 13.85 | 339,500 | +0.23(+1.69%) |
Feb 28, 2019 | 14.08 | 14.16 | 13.47 | 13.62 | 430,567 | -0.47(-3.34%) |
Feb 27, 2019 | 13.75 | 15.00 | 13.51 | 14.09 | 525,202 | +0.88(+6.66%) |
Feb 26, 2019 | 13.11 | 13.39 | 12.95 | 13.21 | 409,741 | +0.08(+0.61%) |
Feb 25, 2019 | 13.63 | 13.88 | 13.12 | 13.13 | 406,491 | -0.35(-2.60%) |
Feb 22, 2019 | 13.07 | 13.54 | 13.00 | 13.48 | 169,400 | +0.46(+3.53%) |
Feb 21, 2019 | 13.40 | 13.40 | 12.83 | 13.02 | 226,721 | -0.38(-2.84%) |
Feb 20, 2019 | 13.56 | 14.00 | 13.35 | 13.40 | 564,246 | -0.13(-0.96%) |
Feb 19, 2019 | 13.96 | 14.16 | 13.27 | 13.53 | 310,464 | -0.44(-3.15%) |
Feb 15, 2019 | 13.74 | 13.98 | 13.57 | 13.97 | 243,800 | +0.35(+2.57%) |
Feb 14, 2019 | 13.40 | 13.71 | 13.17 | 13.62 | 239,214 | +0.04(+0.29%) |
Feb 13, 2019 | 13.56 | 13.97 | 13.51 | 13.58 | 305,257 | +0.03(+0.22%) |
Feb 12, 2019 | 13.20 | 13.68 | 13.12 | 13.55 | 228,793 | +0.43(+3.28%) |
Feb 11, 2019 | 13.60 | 13.60 | 12.69 | 13.12 | 358,191 | -0.36(-2.67%) |
Feb 08, 2019 | 13.05 | 13.53 | 13.05 | 13.48 | 280,400 | +0.35(+2.67%) |
Feb 07, 2019 | 12.96 | 13.26 | 12.81 | 13.13 | 167,065 | +0.06(+0.46%) |
Feb 06, 2019 | 13.37 | 13.37 | 12.88 | 13.07 | 215,421 | -0.29(-2.17%) |
Feb 05, 2019 | 12.68 | 13.58 | 12.68 | 13.36 | 531,895 | +0.76(+6.03%) |
Feb 04, 2019 | 12.05 | 12.69 | 11.75 | 12.60 | 334,286 | +0.46(+3.79%) |