Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.93 | 14.14 | 13.63 | 14.07 | 131,556 | +0.13(+0.93%) |
Apr 29, 2019 | 14.10 | 14.26 | 13.89 | 13.94 | 113,500 | -0.20(-1.41%) |
Apr 26, 2019 | 13.68 | 14.30 | 13.56 | 14.14 | 212,500 | +0.42(+3.06%) |
Apr 25, 2019 | 13.76 | 13.96 | 13.29 | 13.72 | 102,753 | -0.09(-0.65%) |
Apr 24, 2019 | 14.00 | 14.33 | 13.67 | 13.81 | 202,708 | -0.19(-1.36%) |
Apr 23, 2019 | 13.41 | 14.04 | 13.36 | 14.00 | 224,239 | +0.63(+4.71%) |
Apr 22, 2019 | 13.60 | 13.74 | 13.16 | 13.37 | 100,168 | -0.34(-2.48%) |
Apr 18, 2019 | 13.28 | 13.73 | 13.13 | 13.71 | 122,200 | +0.36(+2.70%) |
Apr 17, 2019 | 13.76 | 13.80 | 12.80 | 13.35 | 281,134 | -0.32(-2.34%) |
Apr 16, 2019 | 13.08 | 13.76 | 12.96 | 13.67 | 186,658 | +0.65(+4.99%) |
Apr 15, 2019 | 12.80 | 13.05 | 12.70 | 13.02 | 73,870 | +0.25(+1.96%) |
Apr 12, 2019 | 13.25 | 13.38 | 12.53 | 12.77 | 137,500 | -0.38(-2.89%) |
Apr 11, 2019 | 13.29 | 13.50 | 13.02 | 13.15 | 92,826 | -0.17(-1.28%) |
Apr 10, 2019 | 13.07 | 13.50 | 13.06 | 13.32 | 116,495 | +0.29(+2.23%) |
Apr 09, 2019 | 13.24 | 13.54 | 13.01 | 13.03 | 124,842 | -0.26(-1.96%) |
Apr 08, 2019 | 13.22 | 13.30 | 12.87 | 13.29 | 106,020 | +0.04(+0.30%) |
Apr 05, 2019 | 13.37 | 13.60 | 13.25 | 13.25 | 124,000 | -0.05(-0.38%) |
Apr 04, 2019 | 12.81 | 13.34 | 12.59 | 13.30 | 143,799 | +0.45(+3.50%) |
Apr 03, 2019 | 12.59 | 12.95 | 12.50 | 12.85 | 117,115 | +0.37(+2.96%) |
Apr 02, 2019 | 12.85 | 12.90 | 12.35 | 12.48 | 198,468 | -0.31(-2.42%) |
Apr 01, 2019 | 13.08 | 13.11 | 12.56 | 12.79 | 187,827 | -0.13(-1.01%) |
Mar 29, 2019 | 13.44 | 13.52 | 12.85 | 12.92 | 389,500 | -0.40(-3.00%) |
Mar 28, 2019 | 13.14 | 13.51 | 13.07 | 13.32 | 112,959 | +0.23(+1.76%) |
Mar 27, 2019 | 13.49 | 13.69 | 12.77 | 13.09 | 219,296 | -0.62(-4.52%) |
Mar 26, 2019 | 13.62 | 14.00 | 13.31 | 13.71 | 189,345 | +0.14(+1.03%) |
Mar 25, 2019 | 13.10 | 13.87 | 12.97 | 13.57 | 280,336 | +0.44(+3.35%) |
Mar 22, 2019 | 14.00 | 14.25 | 13.05 | 13.13 | 277,600 | -0.93(-6.61%) |
Mar 21, 2019 | 13.34 | 14.09 | 13.34 | 14.06 | 432,683 | +0.69(+5.16%) |
Mar 20, 2019 | 12.20 | 13.43 | 12.20 | 13.37 | 670,314 | +1.49(+12.54%) |
Mar 19, 2019 | 11.96 | 12.00 | 11.79 | 11.88 | 207,019 | -0.06(-0.50%) |
Mar 18, 2019 | 11.89 | 12.21 | 11.66 | 11.94 | 194,432 | +0.10(+0.84%) |
Mar 15, 2019 | 11.66 | 12.00 | 11.59 | 11.84 | 558,500 | +0.19(+1.63%) |
Mar 14, 2019 | 11.56 | 11.67 | 11.14 | 11.65 | 134,818 | +0.09(+0.78%) |
Mar 13, 2019 | 11.61 | 12.11 | 11.38 | 11.56 | 169,352 | +0.01(+0.09%) |
Mar 12, 2019 | 11.50 | 11.60 | 11.10 | 11.55 | 167,153 | +0.04(+0.35%) |
Mar 11, 2019 | 10.72 | 11.57 | 10.72 | 11.51 | 186,263 | +0.75(+6.97%) |
Mar 08, 2019 | 10.75 | 10.95 | 9.850 | 10.76 | 429,700 | +0.16(+1.51%) |
Mar 07, 2019 | 10.88 | 11.16 | 10.11 | 10.60 | 364,561 | -0.23(-2.12%) |
Mar 06, 2019 | 11.84 | 11.84 | 10.79 | 10.83 | 266,936 | -0.98(-8.30%) |
Mar 05, 2019 | 12.18 | 12.25 | 11.75 | 11.81 | 202,938 | -0.40(-3.28%) |
Mar 04, 2019 | 11.89 | 12.23 | 11.64 | 12.21 | 272,389 | +0.40(+3.39%) |
Mar 01, 2019 | 11.52 | 11.83 | 11.36 | 11.81 | 185,500 | +0.31(+2.70%) |
Feb 28, 2019 | 11.00 | 11.53 | 10.92 | 11.50 | 311,916 | +0.50(+4.55%) |
Feb 27, 2019 | 10.29 | 11.18 | 10.22 | 11.00 | 237,854 | +0.72(+7.00%) |
Feb 26, 2019 | 10.40 | 10.57 | 9.960 | 10.28 | 312,811 | -0.16(-1.53%) |
Feb 25, 2019 | 11.13 | 11.22 | 10.40 | 10.44 | 229,561 | -0.69(-6.20%) |
Feb 22, 2019 | 11.52 | 11.55 | 11.01 | 11.13 | 161,900 | -0.37(-3.22%) |
Feb 21, 2019 | 11.49 | 11.52 | 11.00 | 11.50 | 185,210 | +0.01(+0.09%) |
Feb 20, 2019 | 11.59 | 11.74 | 11.14 | 11.49 | 132,268 | -0.11(-0.95%) |
Feb 19, 2019 | 11.91 | 12.15 | 11.23 | 11.60 | 183,553 | -0.35(-2.93%) |
Feb 15, 2019 | 11.81 | 12.00 | 11.62 | 11.95 | 135,900 | +0.25(+2.14%) |
Feb 14, 2019 | 11.60 | 11.83 | 11.54 | 11.70 | 108,362 | +0.03(+0.26%) |
Feb 13, 2019 | 11.34 | 11.73 | 11.22 | 11.67 | 103,218 | +0.33(+2.91%) |
Feb 12, 2019 | 11.20 | 11.36 | 11.03 | 11.34 | 100,706 | +0.22(+1.98%) |
Feb 11, 2019 | 11.35 | 11.35 | 11.01 | 11.12 | 131,965 | -0.09(-0.80%) |
Feb 08, 2019 | 10.96 | 11.29 | 10.85 | 11.21 | 177,000 | +0.18(+1.63%) |
Feb 07, 2019 | 10.91 | 11.26 | 10.85 | 11.03 | 184,927 | +0.04(+0.36%) |
Feb 06, 2019 | 10.60 | 11.01 | 10.42 | 10.99 | 207,933 | +0.32(+3.00%) |
Feb 05, 2019 | 10.34 | 10.71 | 10.13 | 10.67 | 122,521 | +0.24(+2.30%) |
Feb 04, 2019 | 10.23 | 10.81 | 10.23 | 10.43 | 101,046 | +0.12(+1.16%) |