Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.28 | 14.40 | 13.27 | 13.41 | 870,014 | -0.80(-5.61%) |
Apr 29, 2019 | 14.68 | 14.72 | 14.13 | 14.20 | 712,706 | -0.43(-2.96%) |
Apr 26, 2019 | 14.54 | 15.07 | 14.51 | 14.64 | 1,126,023 | -0.03(-0.22%) |
Apr 25, 2019 | 14.69 | 14.86 | 14.54 | 14.67 | 392,140 | -0.02(-0.16%) |
Apr 24, 2019 | 14.91 | 15.06 | 14.67 | 14.69 | 609,119 | -0.22(-1.48%) |
Apr 23, 2019 | 14.93 | 15.24 | 14.74 | 14.91 | 1,400,056 | -0.02(-0.11%) |
Apr 22, 2019 | 14.67 | 14.93 | 14.61 | 14.93 | 691,108 | +0.39(+2.66%) |
Apr 18, 2019 | 14.67 | 14.80 | 14.50 | 14.54 | 1,084,459 | -0.09(-0.59%) |
Apr 17, 2019 | 14.95 | 14.96 | 14.55 | 14.63 | 777,944 | -0.23(-1.54%) |
Apr 16, 2019 | 14.47 | 14.90 | 14.35 | 14.86 | 487,268 | +0.47(+3.29%) |
Apr 15, 2019 | 14.40 | 14.79 | 14.31 | 14.39 | 796,133 | -0.02(-0.11%) |
Apr 12, 2019 | 14.01 | 14.51 | 14.01 | 14.40 | 787,050 | +0.46(+3.28%) |
Apr 11, 2019 | 13.46 | 13.97 | 13.42 | 13.94 | 598,702 | +0.54(+4.06%) |
Apr 10, 2019 | 13.13 | 13.52 | 13.13 | 13.40 | 289,281 | +0.32(+2.41%) |
Apr 09, 2019 | 13.25 | 13.36 | 13.00 | 13.08 | 356,757 | -0.24(-1.78%) |
Apr 08, 2019 | 13.23 | 13.57 | 13.20 | 13.32 | 293,954 | +0.05(+0.36%) |
Apr 05, 2019 | 13.27 | 13.42 | 13.12 | 13.27 | 554,141 | +0.04(+0.30%) |
Apr 04, 2019 | 13.42 | 13.45 | 13.14 | 13.23 | 352,169 | -0.17(-1.24%) |
Apr 03, 2019 | 13.57 | 14.05 | 13.36 | 13.40 | 634,681 | -0.04(-0.29%) |
Apr 02, 2019 | 13.18 | 13.51 | 12.97 | 13.44 | 568,445 | +0.28(+2.16%) |
Apr 01, 2019 | 13.10 | 13.27 | 12.98 | 13.16 | 356,960 | +0.18(+1.40%) |
Mar 29, 2019 | 13.18 | 13.19 | 12.69 | 12.97 | 621,809 | -0.10(-0.78%) |
Mar 28, 2019 | 12.66 | 13.13 | 12.66 | 13.08 | 307,435 | +0.40(+3.18%) |
Mar 27, 2019 | 12.78 | 12.86 | 12.44 | 12.67 | 299,992 | -0.16(-1.23%) |
Mar 26, 2019 | 12.66 | 13.01 | 12.65 | 12.83 | 320,053 | +0.32(+2.52%) |
Mar 25, 2019 | 12.18 | 12.52 | 12.00 | 12.52 | 532,566 | +0.28(+2.32%) |
Mar 22, 2019 | 13.26 | 13.26 | 12.22 | 12.23 | 473,421 | -1.17(-8.72%) |
Mar 21, 2019 | 12.98 | 13.45 | 12.88 | 13.40 | 427,380 | +0.36(+2.78%) |
Mar 20, 2019 | 12.81 | 13.17 | 12.58 | 13.04 | 529,414 | +0.23(+1.78%) |
Mar 19, 2019 | 13.10 | 13.18 | 12.72 | 12.81 | 343,359 | -0.10(-0.79%) |
Mar 18, 2019 | 13.23 | 13.39 | 12.88 | 12.91 | 763,348 | -0.22(-1.67%) |
Mar 15, 2019 | 12.93 | 13.39 | 12.93 | 13.13 | 1,419,682 | +0.16(+1.27%) |
Mar 14, 2019 | 12.72 | 13.01 | 12.64 | 12.97 | 1,418,619 | +0.27(+2.16%) |
Mar 13, 2019 | 12.86 | 12.90 | 12.57 | 12.69 | 889,427 | +0.11(+0.87%) |
Mar 12, 2019 | 12.17 | 12.68 | 12.13 | 12.58 | 634,883 | +0.47(+3.89%) |
Mar 11, 2019 | 11.98 | 12.24 | 11.88 | 12.11 | 493,369 | +0.13(+1.05%) |
Mar 08, 2019 | 11.82 | 12.06 | 11.66 | 11.99 | 445,690 | -0.16(-1.29%) |
Mar 07, 2019 | 12.45 | 12.45 | 12.08 | 12.14 | 360,388 | -0.29(-2.33%) |
Mar 06, 2019 | 13.20 | 13.20 | 12.35 | 12.43 | 565,958 | -0.78(-5.88%) |
Mar 05, 2019 | 13.66 | 13.67 | 13.05 | 13.21 | 331,755 | -0.22(-1.64%) |
Mar 04, 2019 | 13.62 | 13.81 | 13.22 | 13.43 | 1,199,412 | +0.08(+0.59%) |
Mar 01, 2019 | 13.28 | 13.50 | 13.03 | 13.35 | 543,217 | +0.02(+0.12%) |
Feb 28, 2019 | 13.35 | 13.61 | 12.55 | 13.33 | 1,166,244 | +0.41(+3.16%) |
Feb 27, 2019 | 12.83 | 12.98 | 12.53 | 12.93 | 689,912 | +0.25(+1.98%) |
Feb 26, 2019 | 12.62 | 12.82 | 12.59 | 12.68 | 417,535 | +0.06(+0.50%) |
Feb 25, 2019 | 12.59 | 12.85 | 12.53 | 12.61 | 258,244 | +0.03(+0.25%) |
Feb 22, 2019 | 12.61 | 12.75 | 12.50 | 12.58 | 188,424 | +0.06(+0.50%) |
Feb 21, 2019 | 12.75 | 12.86 | 12.49 | 12.52 | 549,001 | -0.27(-2.09%) |
Feb 20, 2019 | 12.75 | 12.98 | 12.53 | 12.79 | 865,546 | -0.16(-1.21%) |
Feb 19, 2019 | 12.28 | 13.06 | 12.28 | 12.94 | 760,008 | +0.57(+4.63%) |
Feb 15, 2019 | 12.17 | 12.53 | 12.12 | 12.37 | 338,092 | +0.33(+2.74%) |
Feb 14, 2019 | 11.71 | 12.10 | 11.57 | 12.04 | 331,524 | +0.28(+2.40%) |
Feb 13, 2019 | 11.35 | 12.13 | 11.35 | 11.76 | 594,149 | +0.45(+3.95%) |
Feb 12, 2019 | 11.22 | 11.47 | 10.96 | 11.31 | 477,006 | +0.26(+2.34%) |
Feb 11, 2019 | 10.66 | 11.33 | 10.64 | 11.05 | 868,618 | +0.32(+3.00%) |
Feb 08, 2019 | 11.12 | 11.23 | 10.68 | 10.73 | 691,101 | -0.46(-4.13%) |
Feb 07, 2019 | 11.53 | 11.56 | 11.07 | 11.19 | 535,129 | -0.42(-3.65%) |
Feb 06, 2019 | 11.72 | 11.82 | 11.59 | 11.62 | 363,951 | -0.14(-1.20%) |
Feb 05, 2019 | 11.89 | 11.89 | 11.69 | 11.76 | 276,175 | -0.09(-0.73%) |
Feb 04, 2019 | 11.83 | 12.25 | 11.66 | 11.84 | 563,839 | -0.08(-0.66%) |