Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.49 | 16.49 | 15.32 | 15.44 | 29,327 | -1.05(-6.37%) |
Apr 29, 2019 | 16.50 | 16.50 | 15.42 | 16.49 | 28,105 | +0.26(+1.58%) |
Apr 26, 2019 | 16.35 | 16.35 | 15.67 | 16.23 | 16,200 | -0.06(-0.34%) |
Apr 25, 2019 | 15.87 | 16.46 | 15.50 | 16.29 | 14,361 | +0.40(+2.52%) |
Apr 24, 2019 | 16.64 | 16.95 | 15.05 | 15.89 | 43,865 | -0.01(-0.06%) |
Apr 23, 2019 | 16.83 | 17.60 | 15.70 | 15.90 | 60,998 | -0.93(-5.53%) |
Apr 22, 2019 | 17.00 | 17.99 | 16.09 | 16.83 | 112,587 | +1.13(+7.20%) |
Apr 18, 2019 | 15.97 | 15.97 | 15.03 | 15.70 | 32,700 | +0.55(+3.63%) |
Apr 17, 2019 | 15.93 | 16.70 | 13.89 | 15.15 | 71,166 | -1.34(-8.13%) |
Apr 16, 2019 | 17.20 | 17.25 | 15.62 | 16.49 | 32,594 | +0.04(+0.24%) |
Apr 15, 2019 | 15.13 | 16.52 | 15.00 | 16.45 | 44,612 | +1.73(+11.75%) |
Apr 12, 2019 | 13.77 | 14.99 | 13.77 | 14.72 | 108,200 | +1.15(+8.47%) |
Apr 11, 2019 | 13.60 | 14.45 | 13.50 | 13.57 | 32,904 | +0.01(+0.07%) |
Apr 10, 2019 | 13.50 | 13.65 | 13.40 | 13.56 | 31,025 | +0.41(+3.12%) |
Apr 09, 2019 | 13.60 | 14.00 | 13.02 | 13.15 | 27,303 | -0.50(-3.66%) |
Apr 08, 2019 | 13.61 | 14.16 | 13.60 | 13.65 | 40,786 | +0.04(+0.29%) |
Apr 05, 2019 | 14.26 | 14.26 | 13.59 | 13.61 | 29,500 | +0.06(+0.44%) |
Apr 04, 2019 | 13.75 | 14.04 | 13.36 | 13.55 | 22,128 | -0.06(-0.44%) |
Apr 03, 2019 | 13.90 | 14.47 | 13.50 | 13.61 | 56,678 | +0.55(+4.21%) |
Apr 02, 2019 | 13.75 | 13.75 | 13.06 | 13.06 | 10,652 | -0.71(-5.16%) |
Apr 01, 2019 | 14.50 | 14.71 | 13.69 | 13.77 | 74,710 | -1.00(-6.77%) |
Mar 29, 2019 | 12.75 | 14.83 | 12.51 | 14.77 | 99,100 | +2.02(+15.84%) |
Mar 28, 2019 | 12.74 | 13.13 | 12.62 | 12.75 | 7,034 | +0.16(+1.27%) |
Mar 27, 2019 | 12.41 | 12.79 | 12.32 | 12.59 | 10,059 | +0.63(+5.27%) |
Mar 26, 2019 | 12.47 | 12.47 | 11.96 | 11.96 | 3,447 | -0.53(-4.24%) |
Mar 25, 2019 | 12.80 | 12.80 | 12.14 | 12.49 | 9,787 | -0.35(-2.73%) |
Mar 22, 2019 | 12.85 | 12.85 | 12.47 | 12.84 | 4,100 | -0.05(-0.39%) |
Mar 21, 2019 | 12.77 | 12.89 | 12.77 | 12.89 | 1,692 | +0.04(+0.31%) |
Mar 20, 2019 | 12.92 | 12.92 | 12.85 | 12.85 | 1,655 | +0.31(+2.47%) |
Mar 19, 2019 | 12.95 | 13.33 | 12.53 | 12.54 | 33,909 | -0.20(-1.57%) |
Mar 18, 2019 | 12.99 | 13.00 | 12.55 | 12.74 | 3,549 | -0.21(-1.62%) |
Mar 15, 2019 | 13.33 | 13.33 | 12.51 | 12.95 | 3,300 | -0.18(-1.37%) |
Mar 14, 2019 | 13.32 | 13.32 | 13.02 | 13.13 | 3,756 | -0.04(-0.30%) |
Mar 13, 2019 | 13.50 | 13.50 | 12.95 | 13.17 | 11,681 | -0.28(-2.08%) |
Mar 12, 2019 | 13.57 | 13.79 | 13.37 | 13.45 | 10,237 | -0.21(-1.50%) |
Mar 11, 2019 | 13.67 | 13.79 | 13.50 | 13.65 | 12,989 | +0.09(+0.70%) |
Mar 08, 2019 | 13.74 | 13.74 | 11.90 | 13.56 | 6,000 | -0.19(-1.38%) |
Mar 07, 2019 | 13.75 | 13.83 | 13.03 | 13.75 | 23,577 | +0.00(+0.00%) |
Mar 06, 2019 | 13.70 | 13.80 | 13.26 | 13.75 | 21,455 | +0.40(+3.00%) |
Mar 05, 2019 | 13.16 | 13.52 | 12.92 | 13.35 | 28,464 | +0.51(+3.97%) |
Mar 04, 2019 | 12.77 | 13.29 | 12.46 | 12.84 | 37,988 | +0.09(+0.71%) |
Mar 01, 2019 | 11.75 | 12.92 | 11.75 | 12.75 | 39,700 | +1.07(+9.16%) |
Feb 28, 2019 | 11.69 | 11.69 | 11.42 | 11.68 | 9,823 | +0.09(+0.78%) |
Feb 27, 2019 | 11.48 | 11.59 | 11.35 | 11.59 | 11,414 | +0.24(+2.11%) |
Feb 26, 2019 | 11.10 | 11.60 | 11.00 | 11.35 | 64,887 | +0.25(+2.25%) |
Feb 25, 2019 | 11.25 | 11.27 | 11.04 | 11.10 | 43,415 | +0.01(+0.09%) |
Feb 22, 2019 | 11.05 | 11.55 | 11.02 | 11.09 | 14,900 | -0.11(-0.98%) |
Feb 21, 2019 | 11.24 | 11.54 | 11.06 | 11.20 | 20,501 | +0.04(+0.36%) |
Feb 20, 2019 | 11.50 | 11.63 | 11.05 | 11.16 | 63,988 | -0.40(-3.50%) |
Feb 19, 2019 | 11.38 | 11.66 | 11.19 | 11.56 | 53,492 | +0.21(+1.80%) |
Feb 15, 2019 | 11.85 | 11.95 | 11.36 | 11.36 | 28,900 | -0.58(-4.86%) |
Feb 14, 2019 | 11.80 | 12.11 | 11.76 | 11.94 | 7,894 | +0.13(+1.10%) |
Feb 13, 2019 | 11.99 | 12.01 | 11.61 | 11.81 | 11,998 | -0.19(-1.58%) |
Feb 12, 2019 | 12.00 | 12.35 | 11.76 | 12.00 | 16,784 | +0.19(+1.61%) |
Feb 11, 2019 | 11.84 | 12.11 | 11.75 | 11.81 | 8,571 | -0.19(-1.58%) |
Feb 08, 2019 | 12.10 | 12.23 | 11.87 | 12.00 | 20,600 | -0.20(-1.64%) |
Feb 07, 2019 | 12.23 | 12.46 | 12.02 | 12.20 | 2,768 | +0.05(+0.41%) |
Feb 06, 2019 | 12.10 | 12.80 | 11.88 | 12.15 | 12,312 | +0.14(+1.17%) |
Feb 05, 2019 | 12.17 | 12.45 | 11.88 | 12.01 | 9,880 | -0.19(-1.56%) |
Feb 04, 2019 | 12.40 | 13.30 | 11.92 | 12.20 | 66,146 | -0.08(-0.65%) |