Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.00 | 13.40 | 12.00 | 12.60 | 34,378 | -0.50(-3.82%) |
Apr 29, 2019 | 14.00 | 14.60 | 12.90 | 13.10 | 34,470 | -1.00(-7.09%) |
Apr 26, 2019 | 14.30 | 14.70 | 12.90 | 14.10 | 36,410 | -0.30(-2.08%) |
Apr 25, 2019 | 13.30 | 15.90 | 13.20 | 14.40 | 307,663 | +1.60(+12.50%) |
Apr 24, 2019 | 13.20 | 13.60 | 12.40 | 12.80 | 11,447 | -0.40(-3.03%) |
Apr 23, 2019 | 12.40 | 13.90 | 11.50 | 13.20 | 45,982 | +0.80(+6.45%) |
Apr 22, 2019 | 12.60 | 13.10 | 12.40 | 12.40 | 25,414 | -0.30(-2.36%) |
Apr 18, 2019 | 13.50 | 13.80 | 12.60 | 12.70 | 29,720 | -0.90(-6.62%) |
Apr 17, 2019 | 13.00 | 15.30 | 13.00 | 13.60 | 60,519 | +0.60(+4.62%) |
Apr 16, 2019 | 12.80 | 13.52 | 12.60 | 13.00 | 10,626 | +0.30(+2.36%) |
Apr 15, 2019 | 13.70 | 14.10 | 12.30 | 12.70 | 34,424 | -1.00(-7.30%) |
Apr 12, 2019 | 14.30 | 14.60 | 13.50 | 13.70 | 25,340 | -0.50(-3.52%) |
Apr 11, 2019 | 14.20 | 14.60 | 14.00 | 14.20 | 26,349 | -0.40(-2.74%) |
Apr 10, 2019 | 15.50 | 15.90 | 14.50 | 14.60 | 19,077 | -0.70(-4.58%) |
Apr 09, 2019 | 14.70 | 16.10 | 14.70 | 15.30 | 27,888 | +0.40(+2.68%) |
Apr 08, 2019 | 14.30 | 16.50 | 14.30 | 14.90 | 27,307 | -0.20(-1.32%) |
Apr 05, 2019 | 14.20 | 15.20 | 14.20 | 15.10 | 22,380 | +0.80(+5.59%) |
Apr 04, 2019 | 14.30 | 15.10 | 13.30 | 14.30 | 67,207 | -0.30(-2.05%) |
Apr 03, 2019 | 14.70 | 15.10 | 14.50 | 14.60 | 25,294 | -0.10(-0.68%) |
Apr 02, 2019 | 19.00 | 19.00 | 14.00 | 14.70 | 115,073 | -4.70(-24.23%) |
Apr 01, 2019 | 18.60 | 20.00 | 18.30 | 19.40 | 16,737 | +0.90(+4.86%) |
Mar 29, 2019 | 19.00 | 20.20 | 18.00 | 18.50 | 16,700 | -0.20(-1.07%) |
Mar 28, 2019 | 19.70 | 20.30 | 18.50 | 18.70 | 25,176 | -1.00(-5.08%) |
Mar 27, 2019 | 20.40 | 20.75 | 19.50 | 19.70 | 23,423 | -0.70(-3.43%) |
Mar 26, 2019 | 21.40 | 22.10 | 20.30 | 20.40 | 18,338 | -0.80(-3.77%) |
Mar 25, 2019 | 23.60 | 23.60 | 21.10 | 21.20 | 21,446 | -2.35(-9.98%) |
Mar 22, 2019 | 24.00 | 24.30 | 23.50 | 23.55 | 15,230 | -0.85(-3.48%) |
Mar 21, 2019 | 24.50 | 26.70 | 22.60 | 24.40 | 32,858 | -1.00(-3.94%) |
Mar 20, 2019 | 26.50 | 26.50 | 24.20 | 25.40 | 34,962 | -1.50(-5.58%) |
Mar 19, 2019 | 31.00 | 31.80 | 25.60 | 26.90 | 73,671 | -0.50(-1.82%) |
Mar 18, 2019 | 27.40 | 29.67 | 26.60 | 27.40 | 17,883 | -0.10(-0.36%) |
Mar 15, 2019 | 30.10 | 32.30 | 26.70 | 27.50 | 74,620 | -1.80(-6.14%) |
Mar 14, 2019 | 24.90 | 30.50 | 24.10 | 29.30 | 69,386 | +4.60(+18.62%) |
Mar 13, 2019 | 23.90 | 26.70 | 22.00 | 24.70 | 36,689 | +0.90(+3.78%) |
Mar 12, 2019 | 23.10 | 24.40 | 22.60 | 23.80 | 9,733 | +0.80(+3.48%) |
Mar 11, 2019 | 21.80 | 23.00 | 21.10 | 23.00 | 13,978 | +1.50(+6.98%) |
Mar 08, 2019 | 21.20 | 22.30 | 21.20 | 21.50 | 6,780 | +0.00(+0.00%) |
Mar 07, 2019 | 21.30 | 21.89 | 20.80 | 21.50 | 11,326 | +0.30(+1.42%) |
Mar 06, 2019 | 22.60 | 23.20 | 21.00 | 21.20 | 15,807 | -1.30(-5.78%) |
Mar 05, 2019 | 23.40 | 25.00 | 21.20 | 22.50 | 18,708 | -0.40(-1.75%) |
Mar 04, 2019 | 21.00 | 22.91 | 20.50 | 22.90 | 24,748 | +2.30(+11.17%) |
Mar 01, 2019 | 20.90 | 21.40 | 20.50 | 20.60 | 13,150 | -0.10(-0.48%) |
Feb 28, 2019 | 20.80 | 22.20 | 20.70 | 20.70 | 21,511 | +0.10(+0.49%) |
Feb 27, 2019 | 23.80 | 27.30 | 20.50 | 20.60 | 81,796 | -2.10(-9.25%) |
Feb 26, 2019 | 21.50 | 23.02 | 20.80 | 22.70 | 27,717 | +2.00(+9.66%) |
Feb 25, 2019 | 21.20 | 22.30 | 19.60 | 20.70 | 24,871 | +0.20(+0.98%) |
Feb 22, 2019 | 19.90 | 20.50 | 19.70 | 20.50 | 19,680 | +0.60(+3.02%) |
Feb 21, 2019 | 19.90 | 20.30 | 19.60 | 19.90 | 19,523 | +0.10(+0.51%) |
Feb 20, 2019 | 18.70 | 20.00 | 17.90 | 19.80 | 16,095 | +1.00(+5.32%) |
Feb 19, 2019 | 19.60 | 19.60 | 18.50 | 18.80 | 18,376 | -0.70(-3.59%) |
Feb 15, 2019 | 19.90 | 20.15 | 19.40 | 19.50 | 9,660 | -0.30(-1.52%) |
Feb 14, 2019 | 19.90 | 20.29 | 19.20 | 19.80 | 18,138 | -0.10(-0.50%) |
Feb 13, 2019 | 20.00 | 20.20 | 19.60 | 19.90 | 9,015 | +0.10(+0.51%) |
Feb 12, 2019 | 20.10 | 20.50 | 19.60 | 19.80 | 16,775 | -0.10(-0.50%) |
Feb 11, 2019 | 20.40 | 20.40 | 18.90 | 19.90 | 7,593 | +0.00(+0.00%) |
Feb 08, 2019 | 19.80 | 20.40 | 19.20 | 19.90 | 5,310 | +0.00(+0.00%) |
Feb 07, 2019 | 19.20 | 20.00 | 18.30 | 19.90 | 7,196 | +0.60(+3.11%) |
Feb 06, 2019 | 20.20 | 20.70 | 18.00 | 19.30 | 15,978 | -0.70(-3.50%) |
Feb 05, 2019 | 20.80 | 22.00 | 19.80 | 20.00 | 16,361 | -0.50(-2.44%) |
Feb 04, 2019 | 20.10 | 21.20 | 19.60 | 20.50 | 21,498 | +0.50(+2.50%) |