Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.62 | 12.68 | 12.20 | 12.48 | 2,400,239 | -0.12(-0.95%) |
Apr 29, 2019 | 12.29 | 12.69 | 12.29 | 12.60 | 5,876,619 | +0.39(+3.21%) |
Apr 26, 2019 | 11.82 | 12.24 | 11.82 | 12.21 | 2,898,687 | +0.35(+2.95%) |
Apr 25, 2019 | 12.16 | 12.21 | 11.84 | 11.86 | 1,458,297 | -0.24(-1.97%) |
Apr 24, 2019 | 12.01 | 12.17 | 11.86 | 12.10 | 1,909,080 | +0.03(+0.28%) |
Apr 23, 2019 | 12.06 | 12.16 | 11.76 | 12.06 | 3,217,296 | +0.16(+1.36%) |
Apr 22, 2019 | 11.94 | 11.99 | 11.80 | 11.90 | 766,609 | -0.11(-0.92%) |
Apr 18, 2019 | 12.10 | 12.13 | 11.94 | 12.01 | 1,095,901 | -0.03(-0.28%) |
Apr 17, 2019 | 12.30 | 12.37 | 12.01 | 12.05 | 955,726 | -0.20(-1.60%) |
Apr 16, 2019 | 12.09 | 12.26 | 12.08 | 12.24 | 3,267,787 | +0.16(+1.34%) |
Apr 15, 2019 | 12.19 | 12.24 | 11.93 | 12.08 | 1,444,213 | -0.06(-0.49%) |
Apr 12, 2019 | 11.97 | 12.17 | 11.94 | 12.14 | 2,342,884 | +0.29(+2.45%) |
Apr 11, 2019 | 11.89 | 11.94 | 11.76 | 11.85 | 2,297,003 | -0.04(-0.36%) |
Apr 10, 2019 | 11.71 | 11.95 | 11.65 | 11.89 | 4,944,517 | +0.20(+1.75%) |
Apr 09, 2019 | 11.77 | 11.82 | 11.58 | 11.69 | 3,241,771 | -0.11(-0.94%) |
Apr 08, 2019 | 11.81 | 11.84 | 11.60 | 11.80 | 3,299,475 | +0.04(+0.36%) |
Apr 05, 2019 | 11.77 | 11.94 | 11.71 | 11.76 | 2,605,197 | +0.07(+0.58%) |
Apr 04, 2019 | 11.75 | 11.92 | 11.63 | 11.69 | 3,758,684 | -0.06(-0.51%) |
Apr 03, 2019 | 11.57 | 11.81 | 11.57 | 11.75 | 3,876,413 | +0.28(+2.46%) |
Apr 02, 2019 | 11.51 | 11.58 | 11.33 | 11.47 | 3,250,030 | -0.01(-0.07%) |
Apr 01, 2019 | 11.28 | 11.51 | 11.26 | 11.48 | 4,382,118 | +0.39(+3.54%) |
Mar 29, 2019 | 10.95 | 11.24 | 10.94 | 11.08 | 3,296,962 | +0.18(+1.64%) |
Mar 28, 2019 | 10.98 | 11.07 | 10.79 | 10.90 | 2,845,922 | -0.05(-0.47%) |
Mar 27, 2019 | 11.13 | 11.13 | 10.84 | 10.95 | 3,430,737 | -0.15(-1.31%) |
Mar 26, 2019 | 11.05 | 11.26 | 10.97 | 11.10 | 2,962,951 | +0.13(+1.17%) |
Mar 25, 2019 | 10.93 | 11.09 | 10.87 | 10.97 | 2,111,016 | -0.02(-0.15%) |
Mar 22, 2019 | 11.39 | 11.41 | 10.96 | 10.99 | 4,020,960 | -0.43(-3.74%) |
Mar 21, 2019 | 11.13 | 11.42 | 11.09 | 11.42 | 2,474,462 | +0.25(+2.22%) |
Mar 20, 2019 | 11.35 | 11.42 | 11.09 | 11.17 | 3,175,200 | -0.08(-0.68%) |
Mar 19, 2019 | 11.22 | 11.41 | 11.17 | 11.24 | 4,327,176 | +0.08(+0.75%) |
Mar 18, 2019 | 11.32 | 11.34 | 10.94 | 11.16 | 4,381,572 | -0.13(-1.19%) |
Mar 15, 2019 | 11.18 | 11.52 | 11.18 | 11.30 | 4,985,090 | +0.14(+1.28%) |
Mar 14, 2019 | 11.18 | 11.31 | 11.03 | 11.15 | 5,200,049 | +0.01(+0.08%) |
Mar 13, 2019 | 11.35 | 11.46 | 11.09 | 11.14 | 7,446,404 | -0.15(-1.34%) |
Mar 12, 2019 | 11.58 | 11.77 | 11.23 | 11.30 | 7,523,144 | -0.32(-2.75%) |
Mar 11, 2019 | 11.52 | 11.81 | 11.49 | 11.61 | 6,112,807 | -0.02(-0.14%) |
Mar 08, 2019 | 12.09 | 12.12 | 11.43 | 11.63 | 10,799,283 | -0.43(-3.55%) |
Mar 07, 2019 | 13.24 | 13.26 | 11.95 | 12.06 | 21,313,366 | -2.29(-15.93%) |
Mar 06, 2019 | 14.44 | 14.66 | 14.32 | 14.35 | 2,712,065 | -0.08(-0.52%) |
Mar 05, 2019 | 14.58 | 14.61 | 14.36 | 14.42 | 1,861,573 | -0.07(-0.46%) |
Mar 04, 2019 | 14.79 | 14.92 | 14.32 | 14.49 | 2,612,511 | -0.25(-1.71%) |
Mar 01, 2019 | 14.61 | 14.93 | 14.61 | 14.74 | 2,419,605 | +0.24(+1.68%) |
Feb 28, 2019 | 14.77 | 14.77 | 14.49 | 14.50 | 1,626,576 | -0.28(-1.88%) |
Feb 27, 2019 | 14.92 | 14.99 | 14.68 | 14.77 | 2,277,704 | -0.13(-0.90%) |
Feb 26, 2019 | 14.62 | 15.00 | 14.56 | 14.91 | 2,436,007 | +0.22(+1.49%) |
Feb 25, 2019 | 14.79 | 14.94 | 14.66 | 14.69 | 2,478,811 | +0.10(+0.69%) |
Feb 22, 2019 | 14.40 | 14.63 | 14.24 | 14.59 | 2,486,595 | +0.34(+2.36%) |
Feb 21, 2019 | 14.21 | 14.65 | 14.08 | 14.25 | 2,881,112 | +0.06(+0.41%) |
Feb 20, 2019 | 14.32 | 14.46 | 14.12 | 14.19 | 2,010,348 | -0.13(-0.88%) |
Feb 19, 2019 | 14.03 | 14.51 | 13.83 | 14.32 | 3,970,365 | +0.33(+2.34%) |
Feb 15, 2019 | 13.93 | 14.08 | 13.79 | 13.99 | 2,859,501 | +0.15(+1.09%) |
Feb 14, 2019 | 13.91 | 14.03 | 13.53 | 13.84 | 2,510,201 | -0.31(-2.20%) |
Feb 13, 2019 | 13.94 | 14.31 | 13.76 | 14.15 | 2,429,132 | +0.29(+2.06%) |
Feb 12, 2019 | 13.77 | 14.00 | 13.69 | 13.87 | 1,848,621 | +0.21(+1.54%) |
Feb 11, 2019 | 13.30 | 13.69 | 13.19 | 13.66 | 2,283,019 | +0.40(+3.04%) |
Feb 08, 2019 | 13.42 | 13.55 | 13.07 | 13.25 | 2,457,919 | -0.29(-2.11%) |
Feb 07, 2019 | 13.89 | 13.91 | 13.42 | 13.54 | 1,864,265 | -0.39(-2.78%) |
Feb 06, 2019 | 13.66 | 13.97 | 13.66 | 13.93 | 1,535,136 | +0.24(+1.78%) |
Feb 05, 2019 | 13.88 | 13.93 | 13.61 | 13.68 | 1,989,528 | -0.17(-1.21%) |
Feb 04, 2019 | 13.92 | 14.11 | 13.79 | 13.85 | 3,995,748 | -0.18(-1.32%) |