Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.74 | 17.87 | 17.39 | 17.66 | 85,881 | -0.02(-0.11%) |
Apr 29, 2019 | 17.25 | 17.78 | 16.60 | 17.68 | 104,464 | +0.53(+3.09%) |
Apr 26, 2019 | 17.20 | 17.85 | 17.14 | 17.15 | 174,700 | -0.05(-0.29%) |
Apr 25, 2019 | 17.38 | 17.41 | 16.57 | 17.20 | 113,516 | -0.23(-1.32%) |
Apr 24, 2019 | 17.90 | 17.90 | 17.14 | 17.43 | 130,760 | -0.19(-1.08%) |
Apr 23, 2019 | 17.96 | 18.46 | 17.37 | 17.62 | 117,917 | -0.21(-1.18%) |
Apr 22, 2019 | 16.92 | 18.50 | 16.71 | 17.83 | 251,350 | +1.01(+6.00%) |
Apr 18, 2019 | 16.24 | 16.89 | 16.20 | 16.82 | 47,300 | +0.58(+3.57%) |
Apr 17, 2019 | 17.05 | 17.07 | 16.24 | 16.24 | 95,073 | -0.85(-4.97%) |
Apr 16, 2019 | 16.99 | 17.09 | 16.30 | 17.09 | 53,502 | +0.11(+0.65%) |
Apr 15, 2019 | 16.70 | 17.00 | 16.58 | 16.98 | 59,996 | +0.35(+2.10%) |
Apr 12, 2019 | 16.61 | 16.70 | 16.04 | 16.63 | 174,800 | +0.00(+0.00%) |
Apr 11, 2019 | 16.74 | 16.81 | 16.51 | 16.63 | 52,427 | -0.12(-0.72%) |
Apr 10, 2019 | 16.87 | 17.00 | 16.65 | 16.75 | 41,668 | -0.07(-0.42%) |
Apr 09, 2019 | 17.04 | 17.04 | 16.57 | 16.82 | 44,569 | -0.23(-1.35%) |
Apr 08, 2019 | 17.03 | 17.15 | 16.39 | 17.05 | 105,797 | +0.03(+0.18%) |
Apr 05, 2019 | 16.90 | 17.08 | 16.65 | 17.02 | 208,400 | +0.65(+3.97%) |
Apr 04, 2019 | 16.34 | 16.61 | 16.25 | 16.37 | 80,137 | +0.04(+0.24%) |
Apr 03, 2019 | 15.96 | 16.75 | 15.70 | 16.33 | 213,606 | +0.65(+4.15%) |
Apr 02, 2019 | 15.42 | 15.88 | 15.01 | 15.68 | 79,298 | +0.26(+1.69%) |
Apr 01, 2019 | 16.01 | 16.18 | 15.22 | 15.42 | 159,891 | -0.33(-2.10%) |
Mar 29, 2019 | 14.24 | 15.89 | 14.22 | 15.75 | 283,600 | +1.60(+11.31%) |
Mar 28, 2019 | 14.15 | 14.60 | 13.82 | 14.15 | 95,468 | -0.01(-0.07%) |
Mar 27, 2019 | 15.27 | 15.27 | 14.08 | 14.16 | 91,238 | -0.99(-6.53%) |
Mar 26, 2019 | 15.16 | 15.52 | 15.04 | 15.15 | 92,121 | +0.12(+0.80%) |
Mar 25, 2019 | 14.85 | 15.19 | 14.78 | 15.03 | 42,818 | +0.19(+1.28%) |
Mar 22, 2019 | 15.67 | 15.77 | 13.90 | 14.84 | 204,000 | -0.49(-3.20%) |
Mar 21, 2019 | 14.45 | 15.55 | 14.45 | 15.33 | 303,882 | +0.88(+6.09%) |
Mar 20, 2019 | 14.00 | 14.61 | 14.00 | 14.45 | 102,972 | +0.59(+4.26%) |
Mar 19, 2019 | 14.23 | 14.68 | 13.83 | 13.86 | 123,033 | -0.36(-2.53%) |
Mar 18, 2019 | 14.37 | 14.47 | 13.70 | 14.22 | 124,255 | -0.22(-1.52%) |
Mar 15, 2019 | 14.08 | 14.72 | 13.95 | 14.44 | 150,000 | +0.40(+2.85%) |
Mar 14, 2019 | 13.99 | 14.12 | 13.55 | 14.04 | 113,949 | +0.04(+0.29%) |
Mar 13, 2019 | 14.53 | 14.77 | 13.67 | 14.00 | 156,007 | -0.52(-3.58%) |
Mar 12, 2019 | 14.90 | 14.99 | 14.01 | 14.52 | 327,927 | -0.38(-2.55%) |
Mar 11, 2019 | 13.50 | 15.00 | 13.00 | 14.90 | 354,618 | +1.45(+10.78%) |
Mar 08, 2019 | 12.75 | 13.49 | 12.31 | 13.45 | 388,500 | +1.43(+11.90%) |
Mar 07, 2019 | 12.02 | 12.19 | 11.75 | 12.02 | 82,587 | +0.07(+0.59%) |
Mar 06, 2019 | 11.75 | 12.10 | 11.75 | 11.95 | 43,089 | -0.07(-0.58%) |
Mar 05, 2019 | 12.19 | 12.19 | 11.73 | 12.02 | 56,025 | -0.17(-1.39%) |
Mar 04, 2019 | 12.01 | 12.32 | 11.70 | 12.19 | 160,263 | +0.21(+1.75%) |
Mar 01, 2019 | 11.49 | 12.00 | 11.36 | 11.98 | 348,900 | +1.02(+9.31%) |
Feb 28, 2019 | 11.05 | 11.24 | 10.75 | 10.96 | 49,233 | -0.13(-1.17%) |
Feb 27, 2019 | 10.82 | 11.38 | 10.61 | 11.09 | 314,337 | +0.28(+2.59%) |
Feb 26, 2019 | 10.94 | 11.05 | 10.75 | 10.81 | 59,474 | -0.17(-1.55%) |
Feb 25, 2019 | 10.99 | 11.00 | 10.66 | 10.98 | 45,396 | +0.05(+0.46%) |
Feb 22, 2019 | 11.03 | 11.13 | 10.72 | 10.93 | 60,800 | -0.09(-0.82%) |
Feb 21, 2019 | 10.90 | 11.16 | 10.63 | 11.02 | 96,520 | +0.20(+1.85%) |
Feb 20, 2019 | 10.22 | 11.14 | 9.890 | 10.82 | 529,962 | +1.18(+12.24%) |
Feb 19, 2019 | 9.260 | 9.800 | 9.260 | 9.640 | 158,357 | +0.47(+5.13%) |
Feb 15, 2019 | 9.120 | 9.240 | 8.865 | 9.170 | 51,500 | +0.02(+0.22%) |
Feb 14, 2019 | 9.000 | 9.500 | 8.956 | 9.150 | 27,637 | +0.11(+1.22%) |
Feb 13, 2019 | 8.860 | 9.390 | 8.750 | 9.040 | 90,614 | +0.25(+2.84%) |
Feb 12, 2019 | 8.750 | 8.945 | 8.730 | 8.790 | 19,059 | +0.17(+1.97%) |
Feb 11, 2019 | 9.440 | 9.440 | 8.508 | 8.620 | 39,810 | -0.05(-0.58%) |
Feb 08, 2019 | 8.400 | 8.740 | 8.315 | 8.670 | 28,300 | -0.03(-0.34%) |
Feb 07, 2019 | 9.210 | 9.210 | 8.600 | 8.700 | 25,495 | +0.23(+2.72%) |
Feb 06, 2019 | 8.660 | 8.874 | 8.380 | 8.470 | 11,425 | -0.27(-3.09%) |
Feb 05, 2019 | 8.600 | 8.800 | 8.365 | 8.740 | 61,269 | +0.14(+1.63%) |
Feb 04, 2019 | 8.370 | 8.600 | 8.250 | 8.600 | 11,308 | +0.24(+2.87%) |