Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.42 | 12.54 | 12.22 | 12.52 | 337,222 | +0.08(+0.64%) |
Apr 29, 2019 | 12.61 | 12.70 | 12.43 | 12.44 | 264,683 | -0.14(-1.11%) |
Apr 26, 2019 | 12.41 | 12.65 | 12.30 | 12.58 | 405,800 | +0.17(+1.37%) |
Apr 25, 2019 | 12.75 | 12.75 | 12.33 | 12.41 | 370,835 | -0.37(-2.90%) |
Apr 24, 2019 | 12.40 | 12.81 | 12.24 | 12.78 | 493,512 | +0.38(+3.06%) |
Apr 23, 2019 | 12.41 | 12.58 | 12.30 | 12.40 | 460,863 | +0.03(+0.24%) |
Apr 22, 2019 | 12.46 | 12.54 | 12.06 | 12.37 | 630,388 | -0.22(-1.75%) |
Apr 18, 2019 | 12.52 | 12.83 | 12.52 | 12.59 | 349,600 | +0.02(+0.16%) |
Apr 17, 2019 | 12.83 | 12.95 | 12.35 | 12.57 | 609,524 | -0.07(-0.55%) |
Apr 16, 2019 | 12.36 | 12.88 | 12.36 | 12.64 | 613,414 | +0.28(+2.27%) |
Apr 15, 2019 | 12.75 | 12.76 | 12.10 | 12.36 | 1,121,387 | -0.73(-5.58%) |
Apr 12, 2019 | 12.50 | 13.24 | 12.47 | 13.09 | 947,100 | +0.72(+5.82%) |
Apr 11, 2019 | 12.33 | 12.41 | 12.18 | 12.37 | 293,689 | +0.07(+0.57%) |
Apr 10, 2019 | 12.10 | 12.42 | 11.98 | 12.30 | 404,267 | +0.24(+1.99%) |
Apr 09, 2019 | 12.39 | 12.48 | 11.90 | 12.06 | 849,488 | -0.44(-3.52%) |
Apr 08, 2019 | 12.70 | 12.90 | 12.26 | 12.50 | 639,136 | -0.22(-1.73%) |
Apr 05, 2019 | 12.77 | 13.00 | 12.69 | 12.72 | 404,300 | -0.03(-0.24%) |
Apr 04, 2019 | 12.42 | 12.93 | 12.42 | 12.75 | 716,193 | +0.29(+2.33%) |
Apr 03, 2019 | 12.31 | 12.91 | 12.31 | 12.46 | 886,543 | +0.33(+2.72%) |
Apr 02, 2019 | 12.65 | 12.74 | 12.13 | 12.13 | 644,611 | -0.47(-3.73%) |
Apr 01, 2019 | 12.31 | 12.75 | 12.27 | 12.60 | 566,036 | +0.40(+3.28%) |
Mar 29, 2019 | 12.31 | 12.39 | 12.12 | 12.20 | 660,100 | +0.01(+0.08%) |
Mar 28, 2019 | 12.21 | 12.46 | 12.08 | 12.19 | 376,970 | -0.01(-0.08%) |
Mar 27, 2019 | 12.39 | 12.49 | 11.77 | 12.20 | 752,852 | -0.15(-1.21%) |
Mar 26, 2019 | 12.43 | 12.58 | 12.01 | 12.35 | 739,191 | +0.03(+0.24%) |
Mar 25, 2019 | 12.65 | 12.76 | 12.13 | 12.32 | 815,969 | -0.39(-3.07%) |
Mar 22, 2019 | 13.72 | 13.74 | 12.66 | 12.71 | 1,105,700 | -1.04(-7.56%) |
Mar 21, 2019 | 13.42 | 13.82 | 13.40 | 13.75 | 515,029 | +0.31(+2.31%) |
Mar 20, 2019 | 13.82 | 13.94 | 13.29 | 13.44 | 456,806 | -0.38(-2.75%) |
Mar 19, 2019 | 14.17 | 14.17 | 13.77 | 13.82 | 461,332 | -0.25(-1.78%) |
Mar 18, 2019 | 13.99 | 14.25 | 13.92 | 14.07 | 573,432 | +0.07(+0.50%) |
Mar 15, 2019 | 13.94 | 14.38 | 13.87 | 14.00 | 1,412,000 | +0.16(+1.16%) |
Mar 14, 2019 | 14.13 | 14.50 | 13.75 | 13.84 | 707,087 | -0.24(-1.70%) |
Mar 13, 2019 | 13.76 | 14.77 | 13.70 | 14.08 | 2,287,774 | +0.59(+4.37%) |
Mar 12, 2019 | 13.29 | 13.75 | 13.11 | 13.49 | 720,223 | +0.19(+1.43%) |
Mar 11, 2019 | 13.01 | 13.32 | 12.92 | 13.30 | 628,689 | +0.42(+3.26%) |
Mar 08, 2019 | 12.95 | 13.09 | 12.85 | 12.88 | 709,100 | -0.13(-1.00%) |
Mar 07, 2019 | 13.26 | 13.44 | 13.01 | 13.01 | 633,295 | -0.29(-2.18%) |
Mar 06, 2019 | 13.58 | 13.71 | 13.11 | 13.30 | 973,122 | -0.34(-2.49%) |
Mar 05, 2019 | 13.95 | 13.97 | 13.46 | 13.64 | 839,435 | -0.33(-2.36%) |
Mar 04, 2019 | 13.39 | 14.12 | 13.11 | 13.97 | 1,758,220 | +0.73(+5.51%) |
Mar 01, 2019 | 13.63 | 13.79 | 13.23 | 13.24 | 3,147,900 | -0.26(-1.93%) |
Feb 28, 2019 | 14.89 | 14.95 | 13.49 | 13.50 | 5,093,156 | -2.85(-17.43%) |
Feb 27, 2019 | 16.37 | 16.81 | 15.93 | 16.35 | 949,710 | -0.18(-1.09%) |
Feb 26, 2019 | 16.82 | 17.05 | 16.08 | 16.53 | 1,008,367 | -0.27(-1.64%) |
Feb 25, 2019 | 15.66 | 16.85 | 15.50 | 16.80 | 2,068,446 | +1.38(+8.98%) |
Feb 22, 2019 | 13.00 | 15.49 | 12.90 | 15.42 | 3,756,700 | +0.82(+5.62%) |
Feb 21, 2019 | 14.78 | 15.10 | 14.24 | 14.60 | 2,172,201 | -0.05(-0.34%) |
Feb 20, 2019 | 14.95 | 15.65 | 14.61 | 14.65 | 1,261,137 | -0.28(-1.88%) |
Feb 19, 2019 | 15.04 | 15.08 | 14.10 | 14.93 | 1,598,268 | -0.10(-0.67%) |
Feb 15, 2019 | 14.81 | 15.05 | 14.63 | 15.03 | 614,800 | +0.31(+2.11%) |
Feb 14, 2019 | 14.83 | 14.98 | 14.37 | 14.72 | 820,747 | -0.22(-1.47%) |
Feb 13, 2019 | 14.58 | 15.22 | 14.58 | 14.94 | 788,196 | +0.28(+1.91%) |
Feb 12, 2019 | 15.45 | 15.45 | 14.42 | 14.66 | 2,229,799 | -1.11(-7.04%) |
Feb 11, 2019 | 15.96 | 16.00 | 15.34 | 15.77 | 549,190 | -0.11(-0.69%) |
Feb 08, 2019 | 15.66 | 16.09 | 15.59 | 15.88 | 563,000 | +0.06(+0.38%) |
Feb 07, 2019 | 17.25 | 17.31 | 15.65 | 15.82 | 1,334,356 | -1.57(-9.03%) |
Feb 06, 2019 | 17.31 | 17.71 | 17.22 | 17.39 | 366,496 | +0.10(+0.58%) |
Feb 05, 2019 | 17.78 | 18.00 | 17.12 | 17.29 | 538,965 | -0.50(-2.81%) |
Feb 04, 2019 | 17.28 | 18.04 | 17.16 | 17.79 | 742,736 | +0.50(+2.89%) |