Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.35 | 15.87 | 15.32 | 15.84 | 133,970 | +0.44(+2.86%) |
Apr 29, 2019 | 15.30 | 15.77 | 15.30 | 15.40 | 89,194 | +0.15(+0.98%) |
Apr 26, 2019 | 15.33 | 15.84 | 15.03 | 15.25 | 155,700 | -0.08(-0.52%) |
Apr 25, 2019 | 14.98 | 15.44 | 14.80 | 15.33 | 111,368 | +0.23(+1.52%) |
Apr 24, 2019 | 15.14 | 15.22 | 14.90 | 15.10 | 91,689 | -0.07(-0.46%) |
Apr 23, 2019 | 15.37 | 15.72 | 15.06 | 15.17 | 109,174 | -0.25(-1.62%) |
Apr 22, 2019 | 15.28 | 15.68 | 15.26 | 15.42 | 192,552 | -0.11(-0.71%) |
Apr 18, 2019 | 15.35 | 15.57 | 14.98 | 15.53 | 285,500 | +0.20(+1.30%) |
Apr 17, 2019 | 15.50 | 15.93 | 15.28 | 15.33 | 126,000 | -0.09(-0.58%) |
Apr 16, 2019 | 15.11 | 15.99 | 15.11 | 15.42 | 182,214 | +0.44(+2.94%) |
Apr 15, 2019 | 15.13 | 15.75 | 14.89 | 14.98 | 261,232 | -0.25(-1.64%) |
Apr 12, 2019 | 15.50 | 16.62 | 15.10 | 15.23 | 458,500 | +0.00(+0.00%) |
Apr 11, 2019 | 14.36 | 15.40 | 14.16 | 15.23 | 364,710 | +0.85(+5.91%) |
Apr 10, 2019 | 14.76 | 14.92 | 14.32 | 14.38 | 227,064 | -0.41(-2.77%) |
Apr 09, 2019 | 14.73 | 14.98 | 14.36 | 14.79 | 227,985 | -0.16(-1.07%) |
Apr 08, 2019 | 14.20 | 15.20 | 14.04 | 14.95 | 315,570 | +0.70(+4.91%) |
Apr 05, 2019 | 13.99 | 14.39 | 13.81 | 14.25 | 184,000 | +0.38(+2.74%) |
Apr 04, 2019 | 13.27 | 14.04 | 13.02 | 13.87 | 354,299 | +0.55(+4.13%) |
Apr 03, 2019 | 14.20 | 14.20 | 13.24 | 13.32 | 300,251 | -0.34(-2.49%) |
Apr 02, 2019 | 14.40 | 14.69 | 13.56 | 13.66 | 374,768 | -0.81(-5.60%) |
Apr 01, 2019 | 13.92 | 14.58 | 13.79 | 14.47 | 499,967 | +0.91(+6.71%) |
Mar 29, 2019 | 13.22 | 13.96 | 12.94 | 13.56 | 440,200 | +0.48(+3.67%) |
Mar 28, 2019 | 12.50 | 13.50 | 12.50 | 13.08 | 305,542 | -0.08(-0.61%) |
Mar 27, 2019 | 12.29 | 13.40 | 12.01 | 13.16 | 396,996 | +0.91(+7.43%) |
Mar 26, 2019 | 13.14 | 13.24 | 11.91 | 12.25 | 574,464 | -1.00(-7.55%) |
Mar 25, 2019 | 11.70 | 13.42 | 11.62 | 13.25 | 1,038,095 | +1.80(+15.72%) |
Mar 22, 2019 | 12.03 | 12.29 | 11.38 | 11.45 | 471,200 | -0.85(-6.91%) |
Mar 21, 2019 | 12.21 | 12.47 | 12.04 | 12.30 | 231,838 | -0.08(-0.65%) |
Mar 20, 2019 | 12.70 | 12.71 | 12.14 | 12.38 | 172,804 | -0.46(-3.58%) |
Mar 19, 2019 | 13.17 | 13.37 | 12.72 | 12.84 | 155,950 | -0.39(-2.95%) |
Mar 18, 2019 | 13.10 | 13.52 | 13.01 | 13.23 | 211,543 | +0.33(+2.56%) |
Mar 15, 2019 | 12.80 | 12.99 | 12.44 | 12.90 | 149,600 | +0.26(+2.06%) |
Mar 14, 2019 | 13.58 | 13.58 | 12.50 | 12.64 | 200,399 | -0.28(-2.17%) |
Mar 13, 2019 | 13.51 | 13.55 | 12.85 | 12.92 | 141,906 | -0.58(-4.30%) |
Mar 12, 2019 | 13.57 | 13.76 | 13.12 | 13.50 | 128,022 | +0.02(+0.15%) |
Mar 11, 2019 | 13.02 | 13.85 | 12.92 | 13.48 | 254,846 | +0.85(+6.73%) |
Mar 08, 2019 | 12.44 | 12.83 | 12.29 | 12.63 | 238,400 | -0.14(-1.10%) |
Mar 07, 2019 | 13.62 | 13.70 | 12.72 | 12.77 | 224,704 | -0.93(-6.79%) |
Mar 06, 2019 | 14.23 | 14.33 | 13.56 | 13.70 | 213,751 | -0.50(-3.52%) |
Mar 05, 2019 | 14.10 | 14.42 | 13.94 | 14.20 | 157,142 | +0.12(+0.85%) |
Mar 04, 2019 | 14.50 | 14.66 | 13.60 | 14.08 | 220,476 | -0.10(-0.71%) |
Mar 01, 2019 | 14.53 | 14.75 | 14.15 | 14.18 | 178,100 | +0.16(+1.14%) |
Feb 28, 2019 | 15.29 | 15.30 | 13.77 | 14.02 | 390,993 | -1.28(-8.37%) |
Feb 27, 2019 | 14.50 | 15.54 | 14.45 | 15.30 | 246,128 | +0.62(+4.22%) |
Feb 26, 2019 | 14.40 | 14.84 | 14.35 | 14.68 | 202,962 | -0.07(-0.47%) |
Feb 25, 2019 | 15.10 | 15.97 | 14.31 | 14.75 | 902,633 | +0.71(+5.06%) |
Feb 22, 2019 | 12.58 | 14.06 | 12.55 | 14.04 | 470,000 | +1.67(+13.50%) |
Feb 21, 2019 | 12.80 | 12.80 | 12.17 | 12.37 | 177,263 | -0.45(-3.51%) |
Feb 20, 2019 | 12.69 | 12.98 | 12.36 | 12.82 | 175,444 | +0.16(+1.26%) |
Feb 19, 2019 | 12.50 | 13.09 | 12.50 | 12.66 | 283,859 | +0.35(+2.84%) |
Feb 15, 2019 | 12.10 | 12.85 | 12.10 | 12.31 | 234,700 | +0.26(+2.16%) |
Feb 14, 2019 | 11.73 | 12.70 | 11.56 | 12.05 | 385,194 | +0.29(+2.47%) |
Feb 13, 2019 | 10.84 | 12.00 | 10.83 | 11.76 | 349,231 | +1.02(+9.50%) |
Feb 12, 2019 | 10.71 | 10.94 | 10.65 | 10.74 | 104,388 | +0.02(+0.19%) |
Feb 11, 2019 | 10.55 | 10.84 | 10.43 | 10.72 | 66,238 | +0.33(+3.18%) |
Feb 08, 2019 | 10.26 | 10.55 | 10.06 | 10.39 | 97,600 | +0.01(+0.10%) |
Feb 07, 2019 | 10.93 | 10.93 | 10.18 | 10.38 | 150,030 | -0.50(-4.60%) |
Feb 06, 2019 | 11.08 | 11.11 | 10.88 | 10.88 | 59,712 | -0.11(-1.00%) |
Feb 05, 2019 | 10.88 | 11.14 | 10.77 | 10.99 | 63,475 | +0.19(+1.76%) |
Feb 04, 2019 | 11.27 | 11.53 | 10.79 | 10.80 | 105,550 | -0.43(-3.83%) |