Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.60 | 14.60 | 12.82 | 14.40 | 61,135 | +0.20(+1.41%) |
Apr 29, 2019 | 14.29 | 14.40 | 13.80 | 14.20 | 85,475 | -0.09(-0.63%) |
Apr 26, 2019 | 14.18 | 14.43 | 13.81 | 14.29 | 77,800 | +0.07(+0.49%) |
Apr 25, 2019 | 14.61 | 14.65 | 13.81 | 14.22 | 68,507 | -0.38(-2.60%) |
Apr 24, 2019 | 14.20 | 14.77 | 14.20 | 14.60 | 29,106 | +0.35(+2.46%) |
Apr 23, 2019 | 13.16 | 14.25 | 13.16 | 14.25 | 33,799 | +0.80(+5.95%) |
Apr 22, 2019 | 13.45 | 13.75 | 13.22 | 13.45 | 65,388 | -0.05(-0.37%) |
Apr 18, 2019 | 13.39 | 13.60 | 13.28 | 13.50 | 54,200 | -0.01(-0.07%) |
Apr 17, 2019 | 13.71 | 13.90 | 13.49 | 13.51 | 48,207 | -0.22(-1.60%) |
Apr 16, 2019 | 14.03 | 14.03 | 13.50 | 13.73 | 37,881 | -0.31(-2.21%) |
Apr 15, 2019 | 14.17 | 14.23 | 13.93 | 14.04 | 12,734 | -0.23(-1.61%) |
Apr 12, 2019 | 13.92 | 14.27 | 13.68 | 14.27 | 25,100 | +0.05(+0.35%) |
Apr 11, 2019 | 14.25 | 14.49 | 13.98 | 14.22 | 23,622 | -0.16(-1.08%) |
Apr 10, 2019 | 13.78 | 15.00 | 13.78 | 14.38 | 62,896 | +0.21(+1.45%) |
Apr 09, 2019 | 13.99 | 14.36 | 13.75 | 14.17 | 21,453 | -0.27(-1.87%) |
Apr 08, 2019 | 13.93 | 14.57 | 13.93 | 14.44 | 44,283 | +0.24(+1.69%) |
Apr 05, 2019 | 14.45 | 14.70 | 12.17 | 14.20 | 134,800 | -1.11(-7.25%) |
Apr 04, 2019 | 15.76 | 15.85 | 15.31 | 15.31 | 78,802 | -0.58(-3.65%) |
Apr 03, 2019 | 15.55 | 16.22 | 15.41 | 15.89 | 21,430 | +0.20(+1.27%) |
Apr 02, 2019 | 16.73 | 16.73 | 15.42 | 15.69 | 20,563 | -0.48(-2.97%) |
Apr 01, 2019 | 16.30 | 16.92 | 15.36 | 16.17 | 30,655 | +0.27(+1.70%) |
Mar 29, 2019 | 15.96 | 16.65 | 15.20 | 15.90 | 45,600 | -0.60(-3.64%) |
Mar 28, 2019 | 16.45 | 16.86 | 15.90 | 16.50 | 43,138 | -0.12(-0.72%) |
Mar 27, 2019 | 16.30 | 16.94 | 15.84 | 16.62 | 56,377 | +0.12(+0.73%) |
Mar 26, 2019 | 13.93 | 17.64 | 13.93 | 16.50 | 146,870 | +2.79(+20.35%) |
Mar 25, 2019 | 12.54 | 14.25 | 12.54 | 13.71 | 64,678 | +1.26(+10.12%) |
Mar 22, 2019 | 12.00 | 13.65 | 11.92 | 12.45 | 183,500 | +0.55(+4.62%) |
Mar 21, 2019 | 11.68 | 11.92 | 11.68 | 11.90 | 6,611 | +0.37(+3.21%) |
Mar 20, 2019 | 11.24 | 11.77 | 11.24 | 11.53 | 3,101 | +0.39(+3.50%) |
Mar 19, 2019 | 11.10 | 11.67 | 11.10 | 11.14 | 9,010 | -0.11(-0.98%) |
Mar 18, 2019 | 10.66 | 11.44 | 10.66 | 11.25 | 6,184 | +0.75(+7.14%) |
Mar 15, 2019 | 10.32 | 12.00 | 10.32 | 10.50 | 20,400 | +0.00(+0.00%) |
Mar 14, 2019 | 10.30 | 10.50 | 10.13 | 10.50 | 13,849 | +0.15(+1.45%) |
Mar 13, 2019 | 10.35 | 10.43 | 10.20 | 10.35 | 6,811 | -0.25(-2.36%) |
Mar 12, 2019 | 10.23 | 10.60 | 10.21 | 10.60 | 6,905 | +0.01(+0.09%) |
Mar 11, 2019 | 10.31 | 10.59 | 10.01 | 10.59 | 9,479 | +0.25(+2.42%) |
Mar 08, 2019 | 10.37 | 10.50 | 10.15 | 10.34 | 8,800 | -0.22(-2.08%) |
Mar 07, 2019 | 9.941 | 10.85 | 9.941 | 10.56 | 12,301 | +0.42(+4.14%) |
Mar 06, 2019 | 10.46 | 10.55 | 10.04 | 10.14 | 4,685 | -0.01(-0.10%) |
Mar 05, 2019 | 10.15 | 11.00 | 9.920 | 10.15 | 13,124 | -0.06(-0.59%) |
Mar 04, 2019 | 10.76 | 10.91 | 10.12 | 10.21 | 11,535 | -0.49(-4.58%) |
Mar 01, 2019 | 10.56 | 11.01 | 10.34 | 10.70 | 9,300 | +0.00(+0.00%) |
Feb 28, 2019 | 10.01 | 10.70 | 10.01 | 10.70 | 2,440 | +0.03(+0.28%) |
Feb 27, 2019 | 10.12 | 10.82 | 10.11 | 10.67 | 7,110 | +0.23(+2.20%) |
Feb 26, 2019 | 10.30 | 10.44 | 10.16 | 10.44 | 6,855 | +0.02(+0.19%) |
Feb 25, 2019 | 10.35 | 10.48 | 10.34 | 10.42 | 3,137 | +0.07(+0.68%) |
Feb 22, 2019 | 10.36 | 10.46 | 10.26 | 10.35 | 1,900 | -0.16(-1.52%) |
Feb 21, 2019 | 10.51 | 10.51 | 10.39 | 10.51 | 3,591 | +0.05(+0.48%) |
Feb 20, 2019 | 10.43 | 10.46 | 10.26 | 10.46 | 1,497 | -0.07(-0.67%) |
Feb 19, 2019 | 11.28 | 11.75 | 10.25 | 10.53 | 29,661 | -1.02(-8.83%) |
Feb 15, 2019 | 10.80 | 11.55 | 10.40 | 11.55 | 6,700 | +0.19(+1.67%) |
Feb 14, 2019 | 11.55 | 11.55 | 11.36 | 11.36 | 812 | +0.06(+0.54%) |
Feb 13, 2019 | 11.00 | 11.45 | 10.85 | 11.30 | 9,076 | +0.30(+2.72%) |
Feb 12, 2019 | 10.79 | 11.00 | 10.79 | 11.00 | 9,035 | +0.50(+4.76%) |
Feb 11, 2019 | 10.60 | 10.60 | 10.40 | 10.50 | 1,982 | -0.10(-0.94%) |
Feb 08, 2019 | 10.48 | 10.60 | 10.48 | 10.60 | 400 | +0.16(+1.53%) |
Feb 07, 2019 | 10.80 | 10.80 | 10.25 | 10.44 | 12,680 | -0.34(-3.15%) |
Feb 06, 2019 | 10.56 | 11.00 | 10.49 | 10.78 | 8,479 | +0.36(+3.45%) |
Feb 05, 2019 | 9.180 | 10.50 | 9.180 | 10.42 | 13,100 | +1.09(+11.68%) |
Feb 04, 2019 | 9.255 | 9.400 | 9.228 | 9.330 | 19,356 | -0.17(-1.83%) |