Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.94 | 10.97 | 10.36 | 10.51 | 260,103 | -0.44(-4.02%) |
Apr 29, 2019 | 10.73 | 11.08 | 10.62 | 10.95 | 403,442 | +0.16(+1.48%) |
Apr 26, 2019 | 10.76 | 11.05 | 10.75 | 10.79 | 581,900 | +0.08(+0.75%) |
Apr 25, 2019 | 10.80 | 11.00 | 10.54 | 10.71 | 1,957,878 | -1.59(-12.93%) |
Apr 24, 2019 | 12.85 | 12.85 | 12.11 | 12.30 | 179,570 | -0.65(-5.02%) |
Apr 23, 2019 | 13.63 | 13.63 | 12.56 | 12.95 | 242,393 | -1.60(-11.00%) |
Apr 22, 2019 | 14.06 | 14.73 | 13.94 | 14.55 | 63,497 | +0.81(+5.90%) |
Apr 18, 2019 | 13.88 | 14.27 | 13.60 | 13.74 | 42,000 | -0.16(-1.15%) |
Apr 17, 2019 | 14.00 | 14.65 | 13.51 | 13.90 | 109,071 | -0.76(-5.18%) |
Apr 16, 2019 | 13.84 | 15.14 | 13.50 | 14.66 | 81,132 | +0.87(+6.31%) |
Apr 15, 2019 | 14.86 | 14.93 | 13.54 | 13.79 | 46,356 | -1.07(-7.20%) |
Apr 12, 2019 | 14.40 | 15.24 | 14.31 | 14.86 | 62,000 | +0.55(+3.84%) |
Apr 11, 2019 | 14.58 | 14.58 | 13.12 | 14.31 | 175,616 | -0.29(-1.99%) |
Apr 10, 2019 | 14.41 | 14.85 | 13.89 | 14.60 | 100,568 | +0.26(+1.81%) |
Apr 09, 2019 | 15.51 | 15.64 | 14.09 | 14.34 | 143,454 | -1.18(-7.60%) |
Apr 08, 2019 | 15.69 | 15.70 | 14.65 | 15.52 | 112,726 | -0.18(-1.15%) |
Apr 05, 2019 | 15.16 | 15.94 | 14.92 | 15.70 | 95,100 | +0.53(+3.49%) |
Apr 04, 2019 | 14.51 | 15.41 | 14.13 | 15.17 | 118,734 | +0.74(+5.13%) |
Apr 03, 2019 | 14.95 | 15.47 | 14.10 | 14.43 | 138,181 | -0.31(-2.10%) |
Apr 02, 2019 | 13.46 | 14.98 | 13.14 | 14.74 | 213,080 | +1.28(+9.51%) |
Apr 01, 2019 | 13.48 | 14.91 | 12.77 | 13.46 | 916,532 | +0.16(+1.20%) |
Mar 29, 2019 | 13.00 | 13.84 | 12.68 | 13.30 | 345,800 | +0.76(+6.06%) |
Mar 28, 2019 | 11.96 | 12.84 | 11.60 | 12.54 | 118,388 | +0.65(+5.47%) |
Mar 27, 2019 | 11.74 | 12.46 | 11.56 | 11.89 | 143,160 | +0.39(+3.39%) |
Mar 26, 2019 | 11.28 | 11.64 | 10.97 | 11.50 | 55,545 | +0.57(+5.22%) |
Mar 25, 2019 | 11.44 | 11.45 | 9.781 | 10.93 | 201,796 | -0.52(-4.54%) |
Mar 22, 2019 | 11.35 | 11.72 | 11.06 | 11.45 | 131,700 | +0.00(+0.00%) |
Mar 21, 2019 | 11.51 | 12.12 | 11.00 | 11.45 | 120,738 | -0.25(-2.14%) |
Mar 20, 2019 | 11.82 | 12.10 | 11.26 | 11.70 | 111,153 | -0.22(-1.85%) |
Mar 19, 2019 | 13.57 | 14.16 | 11.80 | 11.92 | 276,823 | -1.42(-10.64%) |
Mar 18, 2019 | 10.50 | 13.44 | 10.50 | 13.34 | 350,633 | +3.19(+31.43%) |
Mar 15, 2019 | 10.13 | 10.60 | 9.775 | 10.15 | 135,000 | +0.18(+1.81%) |
Mar 14, 2019 | 10.73 | 10.92 | 9.660 | 9.970 | 91,844 | -0.77(-7.17%) |
Mar 13, 2019 | 10.64 | 10.84 | 10.29 | 10.74 | 57,505 | +0.23(+2.19%) |
Mar 12, 2019 | 10.75 | 11.02 | 10.50 | 10.51 | 87,200 | -0.11(-1.04%) |
Mar 11, 2019 | 11.00 | 11.26 | 10.55 | 10.62 | 40,748 | -0.31(-2.84%) |
Mar 08, 2019 | 11.60 | 11.86 | 10.81 | 10.93 | 95,200 | -0.68(-5.86%) |
Mar 07, 2019 | 12.60 | 12.88 | 11.52 | 11.61 | 50,479 | -0.03(-0.26%) |
Mar 06, 2019 | 12.10 | 12.20 | 11.01 | 11.64 | 94,155 | -0.39(-3.24%) |
Mar 05, 2019 | 13.00 | 13.10 | 11.75 | 12.03 | 102,420 | -1.06(-8.10%) |
Mar 04, 2019 | 13.21 | 14.02 | 12.75 | 13.09 | 103,381 | -0.01(-0.08%) |
Mar 01, 2019 | 12.90 | 13.25 | 12.86 | 13.10 | 39,100 | +0.24(+1.87%) |
Feb 28, 2019 | 13.08 | 13.08 | 12.10 | 12.86 | 206,591 | -0.04(-0.31%) |
Feb 27, 2019 | 12.94 | 13.29 | 12.55 | 12.90 | 61,050 | -0.09(-0.69%) |
Feb 26, 2019 | 12.37 | 13.30 | 11.93 | 12.99 | 99,524 | +0.65(+5.27%) |
Feb 25, 2019 | 12.70 | 12.95 | 12.15 | 12.34 | 70,951 | -0.23(-1.83%) |
Feb 22, 2019 | 12.07 | 13.18 | 12.02 | 12.57 | 98,800 | +0.58(+4.84%) |
Feb 21, 2019 | 12.20 | 12.37 | 11.80 | 11.99 | 54,843 | -0.09(-0.75%) |
Feb 20, 2019 | 11.67 | 12.30 | 11.67 | 12.08 | 45,849 | +0.43(+3.69%) |
Feb 19, 2019 | 11.60 | 12.24 | 11.59 | 11.65 | 76,722 | +0.03(+0.26%) |
Feb 15, 2019 | 11.32 | 12.38 | 11.02 | 11.62 | 118,000 | +0.36(+3.20%) |
Feb 14, 2019 | 12.15 | 12.37 | 10.89 | 11.26 | 190,823 | -0.76(-6.32%) |
Feb 13, 2019 | 12.73 | 13.22 | 12.02 | 12.02 | 63,890 | -0.67(-5.28%) |
Feb 12, 2019 | 12.97 | 13.64 | 12.57 | 12.69 | 189,506 | -0.17(-1.32%) |
Feb 11, 2019 | 12.91 | 13.15 | 12.71 | 12.86 | 106,486 | -0.02(-0.16%) |
Feb 08, 2019 | 13.14 | 13.48 | 12.59 | 12.88 | 60,700 | -0.36(-2.72%) |
Feb 07, 2019 | 13.42 | 13.68 | 12.73 | 13.24 | 57,234 | -0.30(-2.22%) |
Feb 06, 2019 | 13.20 | 14.67 | 13.19 | 13.54 | 527,424 | +0.42(+3.20%) |
Feb 05, 2019 | 13.70 | 13.70 | 12.72 | 13.12 | 46,735 | -0.45(-3.32%) |
Feb 04, 2019 | 12.79 | 13.69 | 12.45 | 13.57 | 166,206 | +0.89(+7.02%) |