Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.30 | 14.42 | 13.28 | 13.42 | 869,220 | -0.80(-5.61%) |
Apr 29, 2019 | 14.69 | 14.73 | 14.15 | 14.22 | 712,055 | -0.43(-2.96%) |
Apr 26, 2019 | 14.56 | 15.08 | 14.53 | 14.65 | 1,124,995 | -0.03(-0.22%) |
Apr 25, 2019 | 14.71 | 14.87 | 14.56 | 14.68 | 391,782 | -0.02(-0.16%) |
Apr 24, 2019 | 14.93 | 15.08 | 14.68 | 14.71 | 608,563 | -0.22(-1.48%) |
Apr 23, 2019 | 14.94 | 15.25 | 14.75 | 14.93 | 1,398,778 | -0.02(-0.11%) |
Apr 22, 2019 | 14.68 | 14.94 | 14.62 | 14.94 | 690,476 | +0.39(+2.66%) |
Apr 18, 2019 | 14.68 | 14.81 | 14.51 | 14.56 | 1,083,469 | -0.09(-0.59%) |
Apr 17, 2019 | 14.97 | 14.98 | 14.57 | 14.64 | 777,234 | -0.23(-1.54%) |
Apr 16, 2019 | 14.49 | 14.91 | 14.37 | 14.87 | 486,823 | +0.47(+3.29%) |
Apr 15, 2019 | 14.42 | 14.80 | 14.32 | 14.40 | 795,406 | -0.02(-0.11%) |
Apr 12, 2019 | 14.02 | 14.53 | 14.02 | 14.42 | 786,331 | +0.46(+3.28%) |
Apr 11, 2019 | 13.47 | 13.98 | 13.43 | 13.96 | 598,155 | +0.54(+4.06%) |
Apr 10, 2019 | 13.14 | 13.53 | 13.14 | 13.41 | 289,017 | +0.32(+2.41%) |
Apr 09, 2019 | 13.26 | 13.37 | 13.01 | 13.10 | 356,432 | -0.24(-1.78%) |
Apr 08, 2019 | 13.25 | 13.58 | 13.21 | 13.33 | 293,686 | +0.05(+0.36%) |
Apr 05, 2019 | 13.29 | 13.43 | 13.13 | 13.29 | 553,635 | +0.04(+0.30%) |
Apr 04, 2019 | 13.43 | 13.46 | 13.15 | 13.25 | 351,847 | -0.17(-1.24%) |
Apr 03, 2019 | 13.58 | 14.07 | 13.38 | 13.41 | 634,101 | -0.04(-0.29%) |
Apr 02, 2019 | 13.19 | 13.52 | 12.99 | 13.45 | 567,926 | +0.28(+2.16%) |
Apr 01, 2019 | 13.11 | 13.28 | 12.99 | 13.17 | 356,634 | +0.18(+1.40%) |
Mar 29, 2019 | 13.19 | 13.20 | 12.70 | 12.99 | 621,241 | -0.10(-0.78%) |
Mar 28, 2019 | 12.67 | 13.14 | 12.67 | 13.09 | 307,154 | +0.40(+3.18%) |
Mar 27, 2019 | 12.80 | 12.87 | 12.46 | 12.69 | 299,718 | -0.16(-1.23%) |
Mar 26, 2019 | 12.67 | 13.02 | 12.66 | 12.84 | 319,761 | +0.32(+2.52%) |
Mar 25, 2019 | 12.20 | 12.54 | 12.01 | 12.53 | 532,079 | +0.28(+2.32%) |
Mar 22, 2019 | 13.27 | 13.27 | 12.23 | 12.24 | 472,989 | -1.17(-8.72%) |
Mar 21, 2019 | 12.99 | 13.46 | 12.89 | 13.41 | 426,990 | +0.36(+2.78%) |
Mar 20, 2019 | 12.82 | 13.18 | 12.59 | 13.05 | 528,930 | +0.23(+1.78%) |
Mar 19, 2019 | 13.11 | 13.19 | 12.73 | 12.82 | 343,045 | -0.10(-0.79%) |
Mar 18, 2019 | 13.24 | 13.40 | 12.89 | 12.92 | 762,651 | -0.22(-1.67%) |
Mar 15, 2019 | 12.95 | 13.40 | 12.95 | 13.14 | 1,418,386 | +0.16(+1.27%) |
Mar 14, 2019 | 12.73 | 13.03 | 12.66 | 12.98 | 1,417,323 | +0.27(+2.16%) |
Mar 13, 2019 | 12.88 | 12.91 | 12.59 | 12.70 | 888,614 | +0.11(+0.87%) |
Mar 12, 2019 | 12.18 | 12.69 | 12.14 | 12.59 | 634,303 | +0.47(+3.89%) |
Mar 11, 2019 | 11.99 | 12.26 | 11.89 | 12.12 | 492,918 | +0.13(+1.05%) |
Mar 08, 2019 | 11.83 | 12.07 | 11.67 | 12.00 | 445,283 | -0.16(-1.29%) |
Mar 07, 2019 | 12.46 | 12.46 | 12.09 | 12.15 | 360,059 | -0.29(-2.33%) |
Mar 06, 2019 | 13.21 | 13.21 | 12.36 | 12.44 | 565,441 | -0.78(-5.88%) |
Mar 05, 2019 | 13.67 | 13.68 | 13.06 | 13.22 | 331,452 | -0.22(-1.64%) |
Mar 04, 2019 | 13.63 | 13.82 | 13.23 | 13.44 | 1,198,317 | +0.08(+0.59%) |
Mar 01, 2019 | 13.29 | 13.51 | 13.04 | 13.36 | 542,721 | +0.02(+0.12%) |
Feb 28, 2019 | 13.36 | 13.62 | 12.56 | 13.35 | 1,165,179 | +0.41(+3.16%) |
Feb 27, 2019 | 12.84 | 12.99 | 12.55 | 12.94 | 689,282 | +0.25(+1.98%) |
Feb 26, 2019 | 12.63 | 12.84 | 12.60 | 12.69 | 417,154 | +0.06(+0.50%) |
Feb 25, 2019 | 12.60 | 12.86 | 12.54 | 12.62 | 258,008 | +0.03(+0.25%) |
Feb 22, 2019 | 12.62 | 12.76 | 12.51 | 12.59 | 188,252 | +0.06(+0.50%) |
Feb 21, 2019 | 12.77 | 12.88 | 12.50 | 12.53 | 548,500 | -0.27(-2.09%) |
Feb 20, 2019 | 12.76 | 12.99 | 12.54 | 12.80 | 864,755 | -0.16(-1.21%) |
Feb 19, 2019 | 12.29 | 13.07 | 12.29 | 12.95 | 759,314 | +0.57(+4.63%) |
Feb 15, 2019 | 12.19 | 12.55 | 12.13 | 12.38 | 337,783 | +0.33(+2.74%) |
Feb 14, 2019 | 11.72 | 12.11 | 11.58 | 12.05 | 331,221 | +0.28(+2.40%) |
Feb 13, 2019 | 11.36 | 12.15 | 11.36 | 11.77 | 593,606 | +0.45(+3.95%) |
Feb 12, 2019 | 11.23 | 11.48 | 10.97 | 11.32 | 476,570 | +0.26(+2.34%) |
Feb 11, 2019 | 10.67 | 11.34 | 10.65 | 11.06 | 867,825 | +0.32(+3.00%) |
Feb 08, 2019 | 11.13 | 11.24 | 10.69 | 10.74 | 690,469 | -0.46(-4.13%) |
Feb 07, 2019 | 11.54 | 11.57 | 11.08 | 11.20 | 534,640 | -0.42(-3.65%) |
Feb 06, 2019 | 11.73 | 11.83 | 11.60 | 11.63 | 363,619 | -0.14(-1.20%) |
Feb 05, 2019 | 11.90 | 11.90 | 11.70 | 11.77 | 275,923 | -0.09(-0.73%) |
Feb 04, 2019 | 11.84 | 12.26 | 11.67 | 11.86 | 563,324 | -0.08(-0.66%) |