Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.42 | 15.44 | 15.25 | 15.40 | 1,505,880 | -0.20(-1.28%) |
Apr 29, 2019 | 15.66 | 15.69 | 15.54 | 15.60 | 630,747 | -0.07(-0.45%) |
Apr 26, 2019 | 15.41 | 15.73 | 15.33 | 15.67 | 1,129,900 | +0.00(+0.00%) |
Apr 25, 2019 | 15.80 | 15.80 | 15.57 | 15.67 | 904,822 | -0.17(-1.07%) |
Apr 24, 2019 | 16.02 | 16.02 | 15.71 | 15.84 | 2,137,844 | -0.64(-3.88%) |
Apr 23, 2019 | 16.58 | 16.64 | 16.45 | 16.48 | 1,316,474 | -0.26(-1.55%) |
Apr 22, 2019 | 16.90 | 16.95 | 16.67 | 16.74 | 939,925 | -0.36(-2.11%) |
Apr 18, 2019 | 16.85 | 17.14 | 16.79 | 17.10 | 1,572,800 | +0.41(+2.46%) |
Apr 17, 2019 | 16.67 | 16.76 | 16.63 | 16.69 | 1,861,880 | +0.35(+2.14%) |
Apr 16, 2019 | 16.50 | 16.53 | 16.22 | 16.34 | 1,397,421 | -0.07(-0.43%) |
Apr 15, 2019 | 16.54 | 16.67 | 16.35 | 16.41 | 2,030,694 | +0.47(+2.95%) |
Apr 12, 2019 | 15.68 | 16.00 | 15.62 | 15.94 | 3,613,800 | +0.35(+2.25%) |
Apr 11, 2019 | 15.67 | 15.83 | 15.58 | 15.59 | 3,502,665 | -0.17(-1.08%) |
Apr 10, 2019 | 15.45 | 15.83 | 15.31 | 15.76 | 3,027,559 | +1.00(+6.78%) |
Apr 09, 2019 | 14.86 | 14.87 | 14.66 | 14.76 | 1,859,014 | +0.26(+1.79%) |
Apr 08, 2019 | 14.46 | 14.52 | 14.34 | 14.50 | 1,166,450 | -0.45(-3.01%) |
Apr 05, 2019 | 14.90 | 14.97 | 14.79 | 14.95 | 841,900 | -0.05(-0.33%) |
Apr 04, 2019 | 14.84 | 15.00 | 14.79 | 15.00 | 1,514,236 | +0.32(+2.18%) |
Apr 03, 2019 | 14.53 | 14.71 | 14.47 | 14.68 | 1,688,376 | +0.27(+1.87%) |
Apr 02, 2019 | 14.64 | 14.93 | 14.32 | 14.41 | 3,801,332 | +0.56(+4.04%) |
Apr 01, 2019 | 13.34 | 13.94 | 13.34 | 13.85 | 4,276,471 | +1.29(+10.27%) |
Mar 29, 2019 | 12.50 | 12.60 | 12.46 | 12.56 | 1,146,400 | +0.28(+2.28%) |
Mar 28, 2019 | 12.19 | 12.36 | 12.18 | 12.28 | 696,291 | +0.11(+0.90%) |
Mar 27, 2019 | 12.32 | 12.33 | 12.06 | 12.17 | 1,276,592 | -0.37(-2.95%) |
Mar 26, 2019 | 12.59 | 12.63 | 12.48 | 12.54 | 862,855 | +0.26(+2.12%) |
Mar 25, 2019 | 12.35 | 12.36 | 12.20 | 12.28 | 783,753 | -0.14(-1.13%) |
Mar 22, 2019 | 12.67 | 12.70 | 12.40 | 12.42 | 1,780,200 | -0.69(-5.26%) |
Mar 21, 2019 | 13.05 | 13.12 | 13.00 | 13.11 | 675,083 | +0.05(+0.38%) |
Mar 20, 2019 | 13.09 | 13.17 | 12.89 | 13.06 | 715,628 | -0.16(-1.21%) |
Mar 19, 2019 | 13.25 | 13.30 | 13.16 | 13.22 | 985,838 | +0.03(+0.23%) |
Mar 18, 2019 | 13.17 | 13.30 | 13.12 | 13.19 | 1,213,059 | +0.28(+2.17%) |
Mar 15, 2019 | 13.01 | 13.10 | 12.91 | 12.91 | 1,723,400 | +0.02(+0.16%) |
Mar 14, 2019 | 12.90 | 12.95 | 12.77 | 12.89 | 967,506 | -0.21(-1.60%) |
Mar 13, 2019 | 13.03 | 13.17 | 12.93 | 13.10 | 1,372,810 | -0.05(-0.38%) |
Mar 12, 2019 | 13.19 | 13.25 | 13.05 | 13.15 | 1,192,010 | +0.06(+0.46%) |
Mar 11, 2019 | 13.09 | 13.10 | 12.97 | 13.09 | 1,497,896 | +0.19(+1.47%) |
Mar 08, 2019 | 12.91 | 12.93 | 12.78 | 12.90 | 1,246,700 | -0.40(-3.01%) |
Mar 07, 2019 | 13.52 | 13.55 | 13.15 | 13.30 | 1,838,037 | -0.27(-1.99%) |
Mar 06, 2019 | 13.49 | 13.65 | 13.40 | 13.57 | 1,577,040 | -0.14(-1.02%) |
Mar 05, 2019 | 13.60 | 13.91 | 13.58 | 13.71 | 2,778,124 | +0.80(+6.20%) |
Mar 04, 2019 | 13.00 | 13.00 | 12.73 | 12.91 | 2,178,153 | -0.13(-1.00%) |
Mar 01, 2019 | 12.66 | 13.13 | 12.63 | 13.04 | 2,571,100 | +0.54(+4.32%) |
Feb 28, 2019 | 12.44 | 12.52 | 12.36 | 12.50 | 1,106,079 | +0.13(+1.05%) |
Feb 27, 2019 | 12.53 | 12.53 | 12.31 | 12.37 | 1,386,005 | -0.48(-3.74%) |
Feb 26, 2019 | 12.72 | 12.95 | 12.70 | 12.85 | 1,901,831 | +0.44(+3.55%) |
Feb 25, 2019 | 12.40 | 12.51 | 12.37 | 12.41 | 1,108,395 | +0.02(+0.16%) |
Feb 22, 2019 | 12.15 | 12.42 | 12.13 | 12.39 | 2,156,400 | +0.59(+5.00%) |
Feb 21, 2019 | 11.95 | 12.04 | 11.78 | 11.80 | 1,250,308 | +0.03(+0.25%) |
Feb 20, 2019 | 11.65 | 11.82 | 11.58 | 11.77 | 2,279,053 | +0.20(+1.73%) |
Feb 19, 2019 | 11.46 | 11.58 | 11.37 | 11.57 | 1,062,835 | +0.31(+2.75%) |
Feb 15, 2019 | 11.32 | 11.37 | 11.24 | 11.26 | 1,360,300 | +0.03(+0.27%) |
Feb 14, 2019 | 11.26 | 11.34 | 11.17 | 11.23 | 1,758,862 | +0.23(+2.09%) |
Feb 13, 2019 | 10.93 | 11.07 | 10.93 | 11.00 | 1,919,529 | +0.17(+1.57%) |
Feb 12, 2019 | 10.76 | 10.85 | 10.70 | 10.83 | 1,730,420 | +0.22(+2.07%) |
Feb 11, 2019 | 10.70 | 10.75 | 10.58 | 10.61 | 2,529,642 | +0.10(+0.95%) |
Feb 08, 2019 | 10.64 | 10.64 | 10.29 | 10.51 | 4,390,100 | -0.89(-7.81%) |
Feb 07, 2019 | 11.65 | 11.65 | 11.15 | 11.40 | 4,836,923 | -1.19(-9.45%) |
Feb 06, 2019 | 12.56 | 12.71 | 12.48 | 12.59 | 1,703,705 | +0.27(+2.19%) |
Feb 05, 2019 | 12.37 | 12.38 | 12.18 | 12.32 | 1,885,202 | -0.30(-2.38%) |
Feb 04, 2019 | 12.77 | 12.78 | 12.52 | 12.62 | 1,403,337 | -0.28(-2.17%) |