Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.30 | 16.30 | 15.50 | 15.60 | 57,174 | -0.90(-5.45%) |
Apr 29, 2019 | 16.60 | 16.80 | 16.20 | 16.50 | 40,659 | -0.10(-0.60%) |
Apr 26, 2019 | 16.80 | 17.10 | 16.50 | 16.60 | 38,590 | -0.30(-1.78%) |
Apr 25, 2019 | 17.00 | 17.50 | 16.60 | 16.90 | 90,253 | -0.10(-0.59%) |
Apr 24, 2019 | 17.10 | 17.40 | 16.80 | 17.00 | 55,713 | +0.00(+0.00%) |
Apr 23, 2019 | 16.90 | 17.30 | 16.30 | 17.00 | 80,590 | +0.00(+0.00%) |
Apr 22, 2019 | 16.70 | 17.30 | 16.10 | 17.00 | 94,885 | +0.50(+3.03%) |
Apr 18, 2019 | 16.70 | 17.20 | 16.00 | 16.50 | 81,210 | +0.40(+2.48%) |
Apr 17, 2019 | 16.80 | 16.90 | 15.20 | 16.10 | 171,532 | -1.50(-8.52%) |
Apr 16, 2019 | 17.50 | 17.90 | 16.50 | 17.60 | 79,263 | -0.30(-1.68%) |
Apr 15, 2019 | 18.40 | 18.50 | 16.00 | 17.90 | 217,440 | -0.40(-2.19%) |
Apr 12, 2019 | 18.50 | 18.70 | 17.60 | 18.30 | 133,480 | -0.20(-1.08%) |
Apr 11, 2019 | 18.50 | 18.70 | 18.00 | 18.50 | 97,191 | +0.30(+1.65%) |
Apr 10, 2019 | 18.50 | 18.80 | 18.00 | 18.20 | 125,125 | -0.20(-1.09%) |
Apr 09, 2019 | 18.90 | 19.00 | 17.90 | 18.40 | 183,379 | +0.40(+2.22%) |
Apr 08, 2019 | 18.60 | 19.00 | 17.60 | 18.00 | 382,906 | +1.70(+10.43%) |
Apr 05, 2019 | 16.10 | 16.50 | 15.90 | 16.30 | 52,480 | +0.10(+0.62%) |
Apr 04, 2019 | 16.50 | 16.50 | 15.70 | 16.20 | 33,859 | +0.40(+2.53%) |
Apr 03, 2019 | 16.00 | 16.60 | 15.50 | 15.80 | 90,822 | +0.30(+1.94%) |
Apr 02, 2019 | 15.10 | 15.50 | 14.90 | 15.50 | 48,050 | +0.60(+4.03%) |
Apr 01, 2019 | 15.10 | 15.10 | 14.60 | 14.90 | 36,154 | -0.20(-1.32%) |
Mar 29, 2019 | 14.60 | 15.80 | 14.40 | 15.10 | 60,160 | +0.90(+6.34%) |
Mar 28, 2019 | 14.70 | 14.80 | 14.10 | 14.20 | 33,459 | -0.50(-3.40%) |
Mar 27, 2019 | 15.40 | 15.80 | 14.50 | 14.70 | 39,420 | -0.90(-5.77%) |
Mar 26, 2019 | 15.40 | 15.60 | 14.80 | 15.60 | 42,195 | +0.50(+3.31%) |
Mar 25, 2019 | 15.30 | 16.00 | 14.80 | 15.10 | 53,541 | -0.60(-3.82%) |
Mar 22, 2019 | 15.60 | 16.00 | 15.10 | 15.70 | 42,980 | +0.00(+0.00%) |
Mar 21, 2019 | 16.80 | 16.90 | 15.50 | 15.70 | 98,415 | -1.10(-6.55%) |
Mar 20, 2019 | 17.70 | 17.70 | 16.30 | 16.80 | 58,622 | -0.50(-2.89%) |
Mar 19, 2019 | 16.20 | 18.20 | 16.00 | 17.30 | 126,317 | +1.10(+6.79%) |
Mar 18, 2019 | 16.90 | 16.90 | 15.60 | 16.20 | 109,017 | +1.20(+8.00%) |
Mar 15, 2019 | 15.00 | 15.13 | 13.70 | 15.00 | 132,680 | -0.80(-5.06%) |
Mar 14, 2019 | 12.70 | 16.10 | 12.60 | 15.80 | 267,992 | +3.20(+25.40%) |
Mar 13, 2019 | 12.50 | 13.00 | 12.30 | 12.60 | 30,952 | -0.10(-0.79%) |
Mar 12, 2019 | 12.70 | 12.80 | 12.30 | 12.70 | 16,100 | +0.10(+0.79%) |
Mar 11, 2019 | 12.40 | 12.60 | 12.20 | 12.60 | 21,787 | +0.40(+3.28%) |
Mar 08, 2019 | 12.30 | 12.40 | 11.80 | 12.20 | 36,300 | -0.30(-2.40%) |
Mar 07, 2019 | 12.30 | 12.70 | 11.70 | 12.50 | 42,559 | +0.20(+1.63%) |
Mar 06, 2019 | 12.50 | 12.60 | 12.00 | 12.30 | 37,848 | -0.10(-0.81%) |
Mar 05, 2019 | 12.50 | 12.60 | 12.30 | 12.40 | 17,508 | -0.20(-1.59%) |
Mar 04, 2019 | 12.80 | 12.90 | 12.30 | 12.60 | 25,673 | -0.20(-1.56%) |
Mar 01, 2019 | 12.40 | 12.80 | 12.10 | 12.80 | 39,070 | +0.50(+4.07%) |
Feb 28, 2019 | 12.20 | 12.60 | 12.10 | 12.30 | 35,747 | +0.20(+1.65%) |
Feb 27, 2019 | 11.70 | 12.30 | 11.60 | 12.10 | 36,012 | +0.30(+2.54%) |
Feb 26, 2019 | 12.80 | 12.80 | 11.60 | 11.80 | 68,119 | -1.00(-7.81%) |
Feb 25, 2019 | 13.40 | 13.40 | 12.50 | 12.80 | 46,564 | -0.40(-3.03%) |
Feb 22, 2019 | 13.30 | 13.50 | 12.70 | 13.20 | 50,320 | +0.40(+3.12%) |
Feb 21, 2019 | 14.00 | 14.20 | 12.50 | 12.80 | 126,167 | -1.30(-9.22%) |
Feb 20, 2019 | 13.80 | 14.20 | 13.80 | 14.10 | 57,607 | +0.30(+2.17%) |
Feb 19, 2019 | 13.80 | 14.20 | 13.80 | 13.80 | 57,102 | +0.00(+0.00%) |
Feb 15, 2019 | 13.90 | 14.00 | 13.40 | 13.80 | 49,420 | +0.10(+0.73%) |
Feb 14, 2019 | 13.90 | 14.50 | 13.50 | 13.70 | 77,481 | -0.20(-1.44%) |
Feb 13, 2019 | 13.50 | 14.20 | 13.50 | 13.90 | 95,575 | +0.60(+4.51%) |
Feb 12, 2019 | 13.70 | 14.50 | 13.20 | 13.30 | 251,653 | -0.10(-0.75%) |
Feb 11, 2019 | 12.00 | 13.90 | 11.80 | 13.40 | 315,274 | +1.80(+15.52%) |
Feb 08, 2019 | 11.70 | 12.20 | 11.50 | 11.60 | 48,520 | +0.00(+0.00%) |
Feb 07, 2019 | 11.80 | 11.80 | 11.30 | 11.60 | 55,390 | -0.20(-1.69%) |
Feb 06, 2019 | 11.90 | 12.00 | 11.50 | 11.80 | 76,307 | -0.10(-0.84%) |
Feb 05, 2019 | 12.00 | 12.20 | 11.40 | 11.90 | 120,626 | -0.10(-0.83%) |
Feb 04, 2019 | 12.20 | 12.30 | 11.40 | 12.00 | 216,053 | +0.70(+6.19%) |