Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.29 | 14.69 | 13.43 | 13.43 | 638,661 | -0.82(-5.75%) |
Apr 29, 2019 | 13.49 | 14.27 | 13.42 | 14.25 | 411,824 | +0.73(+5.40%) |
Apr 26, 2019 | 13.48 | 13.54 | 13.22 | 13.52 | 585,900 | +0.04(+0.30%) |
Apr 25, 2019 | 13.92 | 13.92 | 13.26 | 13.48 | 288,701 | -0.50(-3.58%) |
Apr 24, 2019 | 13.77 | 14.04 | 13.66 | 13.98 | 305,797 | +0.23(+1.67%) |
Apr 23, 2019 | 13.50 | 13.75 | 13.38 | 13.75 | 476,759 | +0.28(+2.08%) |
Apr 22, 2019 | 13.36 | 13.55 | 13.23 | 13.47 | 245,872 | +0.05(+0.37%) |
Apr 18, 2019 | 13.47 | 13.61 | 13.32 | 13.42 | 136,900 | -0.08(-0.59%) |
Apr 17, 2019 | 13.18 | 13.62 | 13.07 | 13.50 | 335,451 | +0.42(+3.21%) |
Apr 16, 2019 | 12.89 | 13.10 | 12.83 | 13.08 | 323,824 | +0.26(+2.03%) |
Apr 15, 2019 | 12.96 | 13.15 | 12.79 | 12.82 | 189,452 | -0.12(-0.93%) |
Apr 12, 2019 | 13.06 | 13.12 | 12.92 | 12.94 | 189,600 | -0.01(-0.08%) |
Apr 11, 2019 | 13.09 | 13.14 | 12.91 | 12.95 | 87,982 | -0.10(-0.77%) |
Apr 10, 2019 | 12.88 | 13.07 | 12.80 | 13.05 | 188,382 | +0.20(+1.56%) |
Apr 09, 2019 | 13.15 | 13.19 | 12.82 | 12.85 | 175,385 | -0.31(-2.36%) |
Apr 08, 2019 | 13.11 | 13.17 | 12.98 | 13.16 | 106,878 | +0.01(+0.08%) |
Apr 05, 2019 | 12.97 | 13.16 | 12.97 | 13.15 | 113,400 | +0.23(+1.78%) |
Apr 04, 2019 | 13.05 | 13.18 | 12.89 | 12.92 | 230,699 | -0.03(-0.23%) |
Apr 03, 2019 | 12.97 | 13.11 | 12.92 | 12.95 | 132,074 | +0.10(+0.78%) |
Apr 02, 2019 | 12.80 | 12.92 | 12.74 | 12.85 | 140,773 | +0.02(+0.16%) |
Apr 01, 2019 | 12.67 | 12.84 | 12.67 | 12.83 | 193,827 | +0.25(+1.99%) |
Mar 29, 2019 | 12.63 | 12.79 | 12.46 | 12.58 | 187,300 | +0.05(+0.40%) |
Mar 28, 2019 | 12.55 | 12.71 | 12.38 | 12.53 | 422,150 | -0.02(-0.16%) |
Mar 27, 2019 | 12.39 | 12.62 | 12.36 | 12.55 | 167,445 | +0.16(+1.29%) |
Mar 26, 2019 | 12.37 | 12.50 | 12.23 | 12.39 | 503,351 | +0.08(+0.65%) |
Mar 25, 2019 | 12.05 | 12.41 | 12.05 | 12.31 | 286,790 | +0.07(+0.57%) |
Mar 22, 2019 | 12.65 | 12.74 | 12.23 | 12.24 | 347,000 | -0.51(-4.00%) |
Mar 21, 2019 | 12.60 | 12.96 | 12.60 | 12.75 | 240,664 | +0.12(+0.95%) |
Mar 20, 2019 | 12.68 | 12.87 | 12.45 | 12.63 | 237,763 | -0.09(-0.71%) |
Mar 19, 2019 | 12.85 | 12.98 | 12.68 | 12.72 | 152,773 | -0.07(-0.55%) |
Mar 18, 2019 | 12.69 | 12.83 | 12.56 | 12.79 | 210,725 | +0.06(+0.47%) |
Mar 15, 2019 | 12.78 | 12.92 | 12.68 | 12.73 | 562,700 | -0.04(-0.31%) |
Mar 14, 2019 | 13.09 | 13.11 | 12.77 | 12.77 | 133,414 | -0.30(-2.30%) |
Mar 13, 2019 | 12.96 | 13.21 | 12.96 | 13.07 | 114,871 | +0.14(+1.08%) |
Mar 12, 2019 | 13.11 | 13.17 | 12.90 | 12.93 | 167,195 | -0.18(-1.37%) |
Mar 11, 2019 | 13.03 | 13.21 | 12.91 | 13.11 | 165,373 | +0.09(+0.69%) |
Mar 08, 2019 | 12.92 | 13.11 | 12.80 | 13.02 | 159,600 | +0.00(+0.00%) |
Mar 07, 2019 | 13.39 | 13.39 | 13.02 | 13.02 | 178,474 | -0.36(-2.69%) |
Mar 06, 2019 | 13.91 | 13.93 | 13.38 | 13.38 | 173,486 | -0.56(-4.02%) |
Mar 05, 2019 | 14.15 | 14.15 | 13.77 | 13.94 | 217,104 | -0.24(-1.66%) |
Mar 04, 2019 | 14.15 | 14.22 | 13.79 | 14.18 | 343,755 | +0.28(+1.98%) |
Mar 01, 2019 | 14.08 | 14.08 | 13.78 | 13.90 | 225,500 | +0.00(+0.00%) |
Feb 28, 2019 | 14.31 | 14.31 | 13.89 | 13.90 | 159,597 | -0.40(-2.80%) |
Feb 27, 2019 | 14.55 | 14.55 | 14.23 | 14.30 | 153,237 | -0.25(-1.72%) |
Feb 26, 2019 | 14.56 | 14.67 | 14.49 | 14.55 | 125,446 | +0.07(+0.48%) |
Feb 25, 2019 | 14.55 | 14.65 | 14.42 | 14.48 | 150,103 | -0.02(-0.14%) |
Feb 22, 2019 | 14.45 | 14.61 | 14.37 | 14.50 | 141,100 | +0.13(+0.90%) |
Feb 21, 2019 | 14.46 | 14.55 | 14.37 | 14.37 | 225,559 | -0.05(-0.35%) |
Feb 20, 2019 | 14.50 | 14.60 | 14.36 | 14.42 | 224,529 | -0.08(-0.55%) |
Feb 19, 2019 | 14.53 | 14.63 | 14.42 | 14.50 | 199,592 | -0.07(-0.48%) |
Feb 15, 2019 | 14.27 | 14.63 | 14.20 | 14.57 | 233,400 | +0.37(+2.61%) |
Feb 14, 2019 | 14.64 | 14.68 | 14.18 | 14.20 | 359,445 | -0.52(-3.53%) |
Feb 13, 2019 | 14.45 | 14.74 | 14.44 | 14.72 | 320,298 | +0.29(+2.01%) |
Feb 12, 2019 | 14.27 | 14.48 | 14.27 | 14.43 | 135,087 | +0.18(+1.26%) |
Feb 11, 2019 | 14.08 | 14.26 | 13.93 | 14.25 | 165,539 | +0.25(+1.79%) |
Feb 08, 2019 | 13.95 | 14.06 | 13.89 | 14.00 | 131,300 | -0.05(-0.36%) |
Feb 07, 2019 | 14.34 | 14.40 | 14.02 | 14.05 | 192,487 | -0.41(-2.84%) |
Feb 06, 2019 | 14.40 | 14.82 | 14.40 | 14.46 | 338,662 | +0.05(+0.35%) |
Feb 05, 2019 | 14.51 | 14.68 | 14.39 | 14.41 | 495,486 | -0.11(-0.76%) |
Feb 04, 2019 | 14.44 | 14.58 | 14.42 | 14.52 | 221,219 | +0.07(+0.48%) |