Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.68 | 11.40 | 10.68 | 10.95 | 2,172 | +0.00(+0.01%) |
Apr 29, 2019 | 10.65 | 10.95 | 10.05 | 10.95 | 8,426 | +0.36(+3.38%) |
Apr 26, 2019 | 10.80 | 11.10 | 10.50 | 10.59 | 3,173 | -0.21(-1.92%) |
Apr 25, 2019 | 10.80 | 10.80 | 10.05 | 10.80 | 6,926 | +0.30(+2.84%) |
Apr 24, 2019 | 10.95 | 11.10 | 10.05 | 10.50 | 7,144 | -0.45(-4.11%) |
Apr 23, 2019 | 11.25 | 11.70 | 10.65 | 10.95 | 35,286 | +0.30(+2.82%) |
Apr 22, 2019 | 11.25 | 11.47 | 9.752 | 10.65 | 31,773 | -1.20(-10.13%) |
Apr 18, 2019 | 14.10 | 14.40 | 11.55 | 11.85 | 163,726 | -0.60(-4.82%) |
Apr 17, 2019 | 12.75 | 12.75 | 12.15 | 12.45 | 1,902 | +0.15(+1.22%) |
Apr 16, 2019 | 12.30 | 12.75 | 12.00 | 12.30 | 2,414 | -0.16(-1.28%) |
Apr 15, 2019 | 12.51 | 12.90 | 12.30 | 12.46 | 3,397 | -0.43(-3.36%) |
Apr 12, 2019 | 12.60 | 12.90 | 12.45 | 12.89 | 1,793 | +0.29(+2.32%) |
Apr 11, 2019 | 13.05 | 13.05 | 12.45 | 12.60 | 2,843 | -0.31(-2.44%) |
Apr 10, 2019 | 13.05 | 13.27 | 12.90 | 12.91 | 6,988 | -0.43(-3.23%) |
Apr 09, 2019 | 13.50 | 13.50 | 12.75 | 13.35 | 6,624 | -0.00(-0.03%) |
Apr 08, 2019 | 13.50 | 13.61 | 13.20 | 13.35 | 3,197 | -0.23(-1.70%) |
Apr 05, 2019 | 13.80 | 13.80 | 13.35 | 13.58 | 4,293 | +0.08(+0.60%) |
Apr 04, 2019 | 13.50 | 13.80 | 13.08 | 13.50 | 6,346 | +0.42(+3.21%) |
Apr 03, 2019 | 13.34 | 13.35 | 12.91 | 13.08 | 2,654 | -0.26(-1.98%) |
Apr 02, 2019 | 13.35 | 13.50 | 12.90 | 13.34 | 2,755 | +0.14(+1.09%) |
Apr 01, 2019 | 13.35 | 13.80 | 13.20 | 13.20 | 3,477 | -0.53(-3.83%) |
Mar 29, 2019 | 13.95 | 13.95 | 13.29 | 13.72 | 2,526 | +0.38(+2.86%) |
Mar 28, 2019 | 13.65 | 13.95 | 13.20 | 13.34 | 3,238 | +0.07(+0.53%) |
Mar 27, 2019 | 13.95 | 13.95 | 13.20 | 13.27 | 3,164 | -0.68(-4.85%) |
Mar 26, 2019 | 13.80 | 14.57 | 13.35 | 13.95 | 9,462 | -0.75(-5.10%) |
Mar 25, 2019 | 14.12 | 15.15 | 14.10 | 14.70 | 3,945 | -0.09(-0.60%) |
Mar 22, 2019 | 15.15 | 15.15 | 14.13 | 14.79 | 2,706 | +0.24(+1.64%) |
Mar 21, 2019 | 15.45 | 15.45 | 14.40 | 14.55 | 2,640 | -0.60(-3.96%) |
Mar 20, 2019 | 15.15 | 15.59 | 15.15 | 15.15 | 1,227 | +0.15(+1.00%) |
Mar 19, 2019 | 15.30 | 15.45 | 14.64 | 15.00 | 5,997 | +0.15(+1.01%) |
Mar 18, 2019 | 15.60 | 15.60 | 14.10 | 14.85 | 4,595 | +0.45(+3.11%) |
Mar 15, 2019 | 14.25 | 15.45 | 13.95 | 14.40 | 6,773 | -0.19(-1.33%) |
Mar 14, 2019 | 13.58 | 15.60 | 13.58 | 14.60 | 27,231 | +0.97(+7.13%) |
Mar 13, 2019 | 13.95 | 13.95 | 13.30 | 13.62 | 3,577 | -0.18(-1.28%) |
Mar 12, 2019 | 13.77 | 13.94 | 13.57 | 13.80 | 1,614 | +0.23(+1.66%) |
Mar 11, 2019 | 13.65 | 14.08 | 13.57 | 13.57 | 1,216 | -0.38(-2.69%) |
Mar 08, 2019 | 14.23 | 14.57 | 13.50 | 13.95 | 4,966 | -0.47(-3.25%) |
Mar 07, 2019 | 13.72 | 15.30 | 13.50 | 14.42 | 10,614 | +0.54(+3.87%) |
Mar 06, 2019 | 13.65 | 14.25 | 13.65 | 13.88 | 1,512 | +0.00(+0.03%) |
Mar 05, 2019 | 13.89 | 14.18 | 13.88 | 13.88 | 351 | -0.07(-0.53%) |
Mar 04, 2019 | 13.82 | 14.25 | 13.50 | 13.95 | 1,290 | -0.36(-2.52%) |
Mar 01, 2019 | 14.85 | 14.85 | 13.88 | 14.31 | 3,020 | -0.39(-2.65%) |
Feb 28, 2019 | 13.68 | 14.70 | 13.68 | 14.70 | 1,822 | +0.97(+7.10%) |
Feb 27, 2019 | 13.65 | 13.92 | 13.57 | 13.72 | 1,190 | +0.15(+1.13%) |
Feb 26, 2019 | 13.20 | 13.87 | 13.20 | 13.57 | 2,784 | -0.08(-0.57%) |
Feb 25, 2019 | 13.35 | 13.65 | 13.20 | 13.65 | 1,765 | +0.15(+1.11%) |
Feb 22, 2019 | 13.20 | 13.65 | 13.20 | 13.50 | 3,106 | +0.02(+0.11%) |
Feb 21, 2019 | 13.77 | 13.94 | 13.48 | 13.48 | 1,622 | +0.29(+2.16%) |
Feb 20, 2019 | 13.20 | 13.95 | 13.20 | 13.20 | 2,402 | -0.45(-3.29%) |
Feb 19, 2019 | 14.07 | 14.07 | 13.62 | 13.65 | 1,066 | +0.15(+1.10%) |
Feb 15, 2019 | 14.10 | 14.10 | 13.50 | 13.50 | 1,306 | -0.57(-4.05%) |
Feb 14, 2019 | 13.38 | 14.10 | 13.38 | 14.07 | 5,290 | +0.47(+3.43%) |
Feb 13, 2019 | 12.90 | 13.95 | 12.90 | 13.60 | 3,820 | +0.40(+3.06%) |
Feb 12, 2019 | 13.20 | 13.65 | 12.90 | 13.20 | 8,917 | +0.00(+0.00%) |
Feb 11, 2019 | 13.95 | 14.10 | 13.20 | 13.20 | 6,158 | +0.00(+0.00%) |
Feb 08, 2019 | 13.50 | 13.95 | 12.75 | 13.20 | 2,993 | -0.45(-3.32%) |
Feb 07, 2019 | 14.10 | 14.93 | 13.50 | 13.65 | 11,419 | +0.27(+2.04%) |
Feb 06, 2019 | 13.35 | 13.95 | 13.35 | 13.38 | 799 | -0.42(-3.04%) |
Feb 05, 2019 | 13.80 | 14.10 | 13.35 | 13.80 | 1,578 | +0.00(+0.00%) |
Feb 04, 2019 | 13.80 | 14.10 | 13.23 | 13.80 | 4,110 | +0.00(+0.00%) |