Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.900 | 10.28 | 9.860 | 10.22 | 3,175,564 | +0.29(+2.92%) |
Apr 29, 2019 | 10.15 | 10.18 | 9.900 | 9.930 | 2,334,299 | -0.22(-2.17%) |
Apr 26, 2019 | 10.45 | 10.45 | 10.12 | 10.15 | 1,944,234 | -0.15(-1.46%) |
Apr 25, 2019 | 10.55 | 10.55 | 10.25 | 10.30 | 2,308,482 | -0.28(-2.65%) |
Apr 24, 2019 | 10.52 | 10.65 | 10.43 | 10.58 | 1,622,074 | +0.05(+0.47%) |
Apr 23, 2019 | 10.50 | 10.62 | 10.35 | 10.53 | 2,002,442 | +0.08(+0.77%) |
Apr 22, 2019 | 10.25 | 10.56 | 10.15 | 10.45 | 2,492,710 | +0.20(+1.95%) |
Apr 18, 2019 | 10.25 | 10.25 | 10.25 | 0 | -0.22(-2.10%) | |
Apr 17, 2019 | 11.25 | 11.32 | 10.41 | 10.47 | 9,647,081 | -1.11(-9.59%) |
Apr 16, 2019 | 11.57 | 11.92 | 11.57 | 11.58 | 3,204,830 | +0.08(+0.70%) |
Apr 15, 2019 | 11.60 | 12.15 | 11.28 | 11.50 | 8,224,675 | -1.91(-14.24%) |
Apr 12, 2019 | 13.20 | 13.48 | 13.12 | 13.41 | 2,788,901 | +0.36(+2.76%) |
Apr 11, 2019 | 13.28 | 13.43 | 12.91 | 13.05 | 1,948,868 | -0.31(-2.32%) |
Apr 10, 2019 | 12.87 | 13.36 | 12.76 | 13.36 | 2,140,319 | +0.49(+3.81%) |
Apr 09, 2019 | 13.16 | 13.17 | 12.70 | 12.87 | 2,208,444 | -0.42(-3.16%) |
Apr 08, 2019 | 13.45 | 13.45 | 13.14 | 13.29 | 1,607,115 | -0.14(-1.04%) |
Apr 05, 2019 | 13.46 | 13.57 | 13.33 | 13.43 | 1,857,291 | +0.14(+1.05%) |
Apr 04, 2019 | 13.16 | 13.39 | 13.08 | 13.29 | 2,173,822 | +0.17(+1.30%) |
Apr 03, 2019 | 13.00 | 13.32 | 12.83 | 13.12 | 2,362,699 | +0.07(+0.54%) |
Apr 02, 2019 | 13.15 | 13.55 | 13.02 | 13.05 | 3,392,320 | -0.22(-1.66%) |
Apr 01, 2019 | 12.60 | 13.31 | 12.50 | 13.27 | 4,240,366 | +0.81(+6.50%) |
Mar 29, 2019 | 12.32 | 12.58 | 12.10 | 12.46 | 2,083,965 | +0.15(+1.22%) |
Mar 28, 2019 | 12.27 | 12.62 | 11.73 | 12.31 | 2,510,746 | -0.02(-0.16%) |
Mar 27, 2019 | 12.98 | 12.98 | 12.18 | 12.33 | 2,407,545 | -0.63(-4.86%) |
Mar 26, 2019 | 13.05 | 13.17 | 12.80 | 12.96 | 2,678,838 | +0.09(+0.70%) |
Mar 25, 2019 | 12.75 | 13.02 | 12.43 | 12.87 | 3,262,897 | +0.07(+0.55%) |
Mar 22, 2019 | 13.25 | 13.33 | 12.69 | 12.80 | 3,057,109 | -0.59(-4.41%) |
Mar 21, 2019 | 13.39 | 13.59 | 13.08 | 13.39 | 2,444,183 | -0.03(-0.22%) |
Mar 20, 2019 | 13.55 | 13.77 | 13.31 | 13.42 | 3,526,139 | -0.29(-2.12%) |
Mar 19, 2019 | 13.93 | 14.14 | 13.42 | 13.71 | 6,416,055 | +0.06(+0.44%) |
Mar 18, 2019 | 12.75 | 13.73 | 12.70 | 13.65 | 7,119,492 | +0.83(+6.47%) |
Mar 15, 2019 | 12.65 | 12.84 | 12.50 | 12.82 | 2,690,838 | +0.17(+1.34%) |
Mar 14, 2019 | 12.67 | 12.78 | 12.50 | 12.65 | 2,082,928 | -0.07(-0.55%) |
Mar 13, 2019 | 12.99 | 13.08 | 12.69 | 12.72 | 2,540,063 | -0.03(-0.24%) |
Mar 12, 2019 | 12.85 | 13.18 | 12.75 | 12.75 | 2,526,777 | -0.23(-1.77%) |
Mar 11, 2019 | 12.80 | 13.12 | 12.69 | 12.98 | 2,495,466 | +0.22(+1.72%) |
Mar 08, 2019 | 12.50 | 12.80 | 12.29 | 12.76 | 3,993,460 | -0.15(-1.16%) |
Mar 07, 2019 | 13.49 | 13.57 | 12.80 | 12.91 | 4,420,664 | -0.63(-4.65%) |
Mar 06, 2019 | 13.84 | 14.08 | 13.39 | 13.54 | 4,673,924 | -0.32(-2.31%) |
Mar 05, 2019 | 13.75 | 14.03 | 13.62 | 13.86 | 5,229,717 | +0.01(+0.07%) |
Mar 04, 2019 | 14.00 | 14.21 | 13.47 | 13.85 | 5,785,801 | +0.37(+2.74%) |
Mar 01, 2019 | 13.71 | 13.82 | 13.33 | 13.48 | 4,002,325 | -0.16(-1.17%) |
Feb 28, 2019 | 13.39 | 13.89 | 13.28 | 13.64 | 5,816,526 | +0.27(+2.02%) |
Feb 27, 2019 | 13.49 | 13.60 | 13.07 | 13.37 | 3,824,377 | -0.14(-1.04%) |
Feb 26, 2019 | 12.99 | 13.55 | 12.86 | 13.51 | 5,462,523 | +0.78(+6.13%) |
Feb 25, 2019 | 13.24 | 13.31 | 12.65 | 12.73 | 3,930,340 | -0.58(-4.36%) |
Feb 22, 2019 | 13.78 | 13.97 | 12.96 | 13.31 | 6,340,487 | -0.40(-2.92%) |
Feb 21, 2019 | 13.50 | 13.86 | 13.43 | 13.71 | 5,072,467 | +0.31(+2.31%) |
Feb 20, 2019 | 12.78 | 13.45 | 12.63 | 13.40 | 5,953,590 | +0.63(+4.93%) |
Feb 19, 2019 | 12.61 | 12.95 | 12.56 | 12.77 | 3,865,844 | +0.09(+0.71%) |
Feb 15, 2019 | 12.68 | 12.68 | 12.68 | 0 | +0.63(+5.23%) | |
Feb 14, 2019 | 12.25 | 12.37 | 11.85 | 12.05 | 3,029,146 | -0.10(-0.82%) |
Feb 13, 2019 | 12.18 | 12.56 | 12.03 | 12.15 | 5,832,705 | +0.15(+1.25%) |
Feb 12, 2019 | 10.88 | 12.20 | 10.70 | 12.00 | 9,934,343 | +0.88(+7.91%) |
Feb 11, 2019 | 12.39 | 12.59 | 11.06 | 11.12 | 7,078,880 | -1.21(-9.81%) |
Feb 08, 2019 | 12.80 | 12.94 | 12.12 | 12.33 | 5,460,706 | -0.34(-2.68%) |
Feb 07, 2019 | 12.26 | 13.11 | 12.03 | 12.67 | 10,281,728 | -0.13(-1.02%) |
Feb 06, 2019 | 13.22 | 13.58 | 12.53 | 12.80 | 11,174,510 | -1.27(-9.03%) |
Feb 05, 2019 | 14.14 | 14.32 | 12.73 | 14.07 | 16,447,336 | -0.14(-0.99%) |
Feb 04, 2019 | 13.25 | 14.37 | 13.12 | 14.21 | 17,410,398 | +1.62(+12.87%) |