Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.10 | 12.22 | 11.58 | 11.74 | 752,732 | -0.48(-3.93%) |
Apr 29, 2019 | 12.55 | 12.99 | 12.22 | 12.22 | 601,558 | -0.33(-2.63%) |
Apr 26, 2019 | 12.88 | 12.88 | 12.44 | 12.55 | 189,705 | -0.13(-1.03%) |
Apr 25, 2019 | 13.35 | 13.47 | 12.68 | 12.68 | 409,689 | -0.81(-6.00%) |
Apr 24, 2019 | 13.70 | 13.75 | 13.25 | 13.49 | 291,279 | -0.02(-0.15%) |
Apr 23, 2019 | 13.00 | 13.76 | 12.92 | 13.51 | 1,582,389 | +0.75(+5.88%) |
Apr 22, 2019 | 12.55 | 12.89 | 12.15 | 12.76 | 525,772 | +0.41(+3.32%) |
Apr 18, 2019 | 12.35 | 12.35 | 12.35 | 0 | +0.45(+3.78%) | |
Apr 17, 2019 | 11.10 | 12.07 | 10.65 | 11.90 | 774,061 | +1.35(+12.80%) |
Apr 16, 2019 | 11.10 | 11.30 | 10.49 | 10.55 | 1,927,286 | -0.60(-5.38%) |
Apr 15, 2019 | 11.45 | 11.67 | 11.15 | 11.15 | 279,321 | -0.50(-4.29%) |
Apr 12, 2019 | 11.60 | 11.90 | 11.46 | 11.65 | 409,397 | +0.14(+1.22%) |
Apr 11, 2019 | 12.09 | 12.24 | 11.17 | 11.51 | 909,145 | -0.79(-6.42%) |
Apr 10, 2019 | 12.00 | 12.34 | 11.83 | 12.30 | 499,509 | +0.55(+4.68%) |
Apr 09, 2019 | 12.35 | 12.44 | 11.31 | 11.75 | 1,138,533 | -0.42(-3.45%) |
Apr 08, 2019 | 13.18 | 13.39 | 12.11 | 12.17 | 3,305,517 | -1.06(-8.01%) |
Apr 05, 2019 | 13.45 | 13.90 | 12.86 | 13.23 | 1,716,075 | -0.42(-3.08%) |
Apr 04, 2019 | 14.23 | 14.50 | 13.63 | 13.65 | 1,144,284 | -0.33(-2.36%) |
Apr 03, 2019 | 13.55 | 14.05 | 13.40 | 13.98 | 564,956 | +0.43(+3.17%) |
Apr 02, 2019 | 13.83 | 13.90 | 13.37 | 13.55 | 616,355 | -0.14(-1.02%) |
Apr 01, 2019 | 13.00 | 14.00 | 12.85 | 13.69 | 626,548 | +0.84(+6.54%) |
Mar 29, 2019 | 12.80 | 12.93 | 12.38 | 12.85 | 349,168 | +0.18(+1.42%) |
Mar 28, 2019 | 12.53 | 12.85 | 12.09 | 12.67 | 548,816 | -0.05(-0.39%) |
Mar 27, 2019 | 12.30 | 13.05 | 11.80 | 12.72 | 930,390 | +0.07(+0.55%) |
Mar 26, 2019 | 13.05 | 13.54 | 12.38 | 12.65 | 729,601 | -0.13(-1.02%) |
Mar 25, 2019 | 13.29 | 13.77 | 12.63 | 12.78 | 863,662 | -0.36(-2.74%) |
Mar 22, 2019 | 12.55 | 13.14 | 11.78 | 13.14 | 1,066,716 | +0.84(+6.83%) |
Mar 21, 2019 | 11.75 | 12.95 | 11.75 | 12.30 | 1,123,029 | +0.72(+6.22%) |
Mar 20, 2019 | 11.63 | 11.75 | 10.95 | 11.58 | 689,804 | -0.06(-0.52%) |
Mar 19, 2019 | 12.14 | 12.75 | 11.64 | 11.64 | 1,475,948 | -0.32(-2.68%) |
Mar 18, 2019 | 11.05 | 12.69 | 10.96 | 11.96 | 2,324,179 | +1.08(+9.93%) |
Mar 15, 2019 | 10.60 | 11.10 | 10.46 | 10.88 | 1,062,375 | +0.43(+4.11%) |
Mar 14, 2019 | 10.33 | 10.68 | 10.26 | 10.45 | 724,131 | +0.25(+2.45%) |
Mar 13, 2019 | 9.900 | 10.20 | 9.780 | 10.20 | 658,009 | +0.53(+5.48%) |
Mar 12, 2019 | 10.00 | 10.24 | 9.620 | 9.670 | 1,628,954 | +0.17(+1.79%) |
Mar 11, 2019 | 9.490 | 10.18 | 9.260 | 9.500 | 1,099,790 | +0.91(+10.59%) |
Mar 08, 2019 | 7.880 | 8.670 | 7.780 | 8.590 | 422,559 | +0.49(+6.05%) |
Mar 07, 2019 | 9.000 | 9.130 | 8.010 | 8.100 | 572,852 | -1.06(-11.57%) |
Mar 06, 2019 | 9.490 | 9.500 | 9.000 | 9.160 | 283,161 | -0.51(-5.27%) |
Mar 05, 2019 | 9.050 | 9.690 | 8.800 | 9.670 | 535,810 | +0.67(+7.44%) |
Mar 04, 2019 | 9.560 | 9.590 | 8.820 | 9.000 | 480,421 | -0.67(-6.93%) |
Mar 01, 2019 | 9.700 | 9.750 | 9.350 | 9.670 | 483,131 | -0.13(-1.33%) |
Feb 28, 2019 | 10.11 | 10.18 | 9.670 | 9.800 | 332,930 | -0.36(-3.54%) |
Feb 27, 2019 | 10.25 | 10.32 | 9.970 | 10.16 | 898,658 | -0.22(-2.12%) |
Feb 26, 2019 | 10.43 | 10.50 | 9.910 | 10.38 | 498,950 | -0.10(-0.95%) |
Feb 25, 2019 | 10.70 | 10.80 | 10.41 | 10.48 | 395,245 | -0.12(-1.13%) |
Feb 22, 2019 | 10.90 | 10.90 | 10.45 | 10.60 | 348,911 | -0.08(-0.75%) |
Feb 21, 2019 | 10.20 | 11.08 | 10.20 | 10.68 | 738,923 | +0.40(+3.89%) |
Feb 20, 2019 | 10.38 | 10.38 | 10.15 | 10.28 | 240,063 | -0.04(-0.39%) |
Feb 19, 2019 | 10.65 | 10.69 | 10.17 | 10.32 | 546,961 | -0.35(-3.28%) |
Feb 15, 2019 | 10.67 | 10.67 | 10.67 | 0 | +0.02(+0.19%) | |
Feb 14, 2019 | 11.00 | 11.00 | 10.50 | 10.65 | 589,624 | -0.33(-3.01%) |
Feb 13, 2019 | 11.00 | 11.20 | 10.88 | 10.98 | 614,834 | +0.01(+0.09%) |
Feb 12, 2019 | 10.56 | 11.19 | 10.56 | 10.97 | 493,737 | +0.19(+1.76%) |
Feb 11, 2019 | 11.00 | 11.15 | 10.60 | 10.78 | 1,171,478 | -0.03(-0.28%) |
Feb 08, 2019 | 10.63 | 10.90 | 10.48 | 10.81 | 831,616 | +0.25(+2.37%) |
Feb 07, 2019 | 10.25 | 10.70 | 10.25 | 10.56 | 242,461 | +0.16(+1.54%) |
Feb 06, 2019 | 10.25 | 10.70 | 10.00 | 10.40 | 345,298 | +0.41(+4.10%) |
Feb 05, 2019 | 10.53 | 10.70 | 9.620 | 9.990 | 619,794 | -0.51(-4.86%) |
Feb 04, 2019 | 10.00 | 10.93 | 10.00 | 10.50 | 1,504,597 | +0.65(+6.60%) |