Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.97 | 13.01 | 11.79 | 12.74 | 46,413 | +0.77(+6.43%) |
Apr 29, 2019 | 11.18 | 12.48 | 11.17 | 11.97 | 46,757 | +0.69(+6.12%) |
Apr 26, 2019 | 11.74 | 11.76 | 11.19 | 11.28 | 16,300 | -0.48(-4.08%) |
Apr 25, 2019 | 11.90 | 12.16 | 11.48 | 11.76 | 27,231 | -0.19(-1.59%) |
Apr 24, 2019 | 12.59 | 12.67 | 11.75 | 11.95 | 75,155 | -0.52(-4.17%) |
Apr 23, 2019 | 12.56 | 12.56 | 12.36 | 12.47 | 10,487 | +0.00(+0.00%) |
Apr 22, 2019 | 12.44 | 12.63 | 12.20 | 12.47 | 11,379 | -0.05(-0.40%) |
Apr 18, 2019 | 12.50 | 12.78 | 12.17 | 12.52 | 60,900 | +0.30(+2.45%) |
Apr 17, 2019 | 13.39 | 13.50 | 12.21 | 12.22 | 65,362 | -1.08(-8.12%) |
Apr 16, 2019 | 13.42 | 13.43 | 13.10 | 13.30 | 13,649 | +0.00(+0.00%) |
Apr 15, 2019 | 13.72 | 13.79 | 13.07 | 13.30 | 20,515 | -0.40(-2.92%) |
Apr 12, 2019 | 13.88 | 13.88 | 13.64 | 13.70 | 14,900 | +0.00(+0.04%) |
Apr 11, 2019 | 13.61 | 13.85 | 13.61 | 13.70 | 18,088 | -0.15(-1.12%) |
Apr 10, 2019 | 13.96 | 14.12 | 13.73 | 13.85 | 21,132 | -0.20(-1.42%) |
Apr 09, 2019 | 14.20 | 14.20 | 14.03 | 14.05 | 5,583 | -0.10(-0.71%) |
Apr 08, 2019 | 14.10 | 14.34 | 14.00 | 14.15 | 16,079 | -0.09(-0.63%) |
Apr 05, 2019 | 14.43 | 14.43 | 14.05 | 14.24 | 14,300 | -0.17(-1.18%) |
Apr 04, 2019 | 14.01 | 14.46 | 13.70 | 14.41 | 24,418 | +0.43(+3.08%) |
Apr 03, 2019 | 14.40 | 14.47 | 13.62 | 13.98 | 52,012 | -0.28(-1.96%) |
Apr 02, 2019 | 14.53 | 14.53 | 14.07 | 14.26 | 27,509 | -0.18(-1.25%) |
Apr 01, 2019 | 14.00 | 14.50 | 13.92 | 14.44 | 25,500 | +0.48(+3.44%) |
Mar 29, 2019 | 14.05 | 14.05 | 13.72 | 13.96 | 40,600 | +0.05(+0.36%) |
Mar 28, 2019 | 13.76 | 14.10 | 13.76 | 13.91 | 25,524 | -0.04(-0.29%) |
Mar 27, 2019 | 13.65 | 13.95 | 13.12 | 13.95 | 251,363 | +0.20(+1.45%) |
Mar 26, 2019 | 14.25 | 14.25 | 13.68 | 13.75 | 53,610 | -0.24(-1.72%) |
Mar 25, 2019 | 13.98 | 14.13 | 13.84 | 13.99 | 48,969 | -0.09(-0.64%) |
Mar 22, 2019 | 14.16 | 14.35 | 13.99 | 14.08 | 18,500 | -0.18(-1.26%) |
Mar 21, 2019 | 14.40 | 14.54 | 14.20 | 14.26 | 43,572 | -0.06(-0.42%) |
Mar 20, 2019 | 14.27 | 14.40 | 13.84 | 14.32 | 49,805 | -0.06(-0.42%) |
Mar 19, 2019 | 14.38 | 14.63 | 14.38 | 14.38 | 38,365 | +0.10(+0.70%) |
Mar 18, 2019 | 14.38 | 14.62 | 14.00 | 14.28 | 77,081 | +0.00(+0.00%) |
Mar 15, 2019 | 14.59 | 14.95 | 14.28 | 14.28 | 100,200 | -0.13(-0.90%) |
Mar 14, 2019 | 14.47 | 14.60 | 14.23 | 14.41 | 17,940 | -0.02(-0.14%) |
Mar 13, 2019 | 14.93 | 15.00 | 13.74 | 14.43 | 139,976 | -0.45(-3.02%) |
Mar 12, 2019 | 14.60 | 15.00 | 13.95 | 14.88 | 189,717 | +0.76(+5.38%) |
Mar 11, 2019 | 14.98 | 14.98 | 14.12 | 14.12 | 28,763 | -0.62(-4.21%) |
Mar 08, 2019 | 14.41 | 14.89 | 14.40 | 14.74 | 21,700 | +0.17(+1.17%) |
Mar 07, 2019 | 14.88 | 14.88 | 14.05 | 14.57 | 81,337 | +0.11(+0.76%) |
Mar 06, 2019 | 14.91 | 15.19 | 14.13 | 14.46 | 20,262 | -0.61(-4.05%) |
Mar 05, 2019 | 14.54 | 15.20 | 14.52 | 15.07 | 62,530 | +0.53(+3.65%) |
Mar 04, 2019 | 15.70 | 15.79 | 14.25 | 14.54 | 103,979 | -1.15(-7.33%) |
Mar 01, 2019 | 15.25 | 15.88 | 14.96 | 15.69 | 99,500 | +0.49(+3.22%) |
Feb 28, 2019 | 14.96 | 15.28 | 14.18 | 15.20 | 181,341 | +0.20(+1.33%) |
Feb 27, 2019 | 14.04 | 15.00 | 13.97 | 15.00 | 209,103 | +0.94(+6.69%) |
Feb 26, 2019 | 13.09 | 14.19 | 12.91 | 14.06 | 98,072 | +0.96(+7.33%) |
Feb 25, 2019 | 14.44 | 14.44 | 12.92 | 13.10 | 87,580 | -0.97(-6.89%) |
Feb 22, 2019 | 14.61 | 14.80 | 13.80 | 14.07 | 59,800 | -0.63(-4.29%) |
Feb 21, 2019 | 14.74 | 14.74 | 14.02 | 14.70 | 69,763 | +0.37(+2.58%) |
Feb 20, 2019 | 13.95 | 14.77 | 13.59 | 14.33 | 124,324 | +0.64(+4.67%) |
Feb 19, 2019 | 12.00 | 14.16 | 12.00 | 13.69 | 168,443 | +1.67(+13.89%) |
Feb 15, 2019 | 12.25 | 12.50 | 11.46 | 12.02 | 126,100 | -0.24(-1.96%) |
Feb 14, 2019 | 13.67 | 13.67 | 12.26 | 12.26 | 114,585 | -1.54(-11.16%) |
Feb 13, 2019 | 14.80 | 15.00 | 13.76 | 13.80 | 194,481 | -0.90(-6.12%) |
Feb 12, 2019 | 14.85 | 14.85 | 14.24 | 14.70 | 24,622 | -0.12(-0.81%) |
Feb 11, 2019 | 14.85 | 14.99 | 14.31 | 14.82 | 14,394 | +0.15(+1.02%) |
Feb 08, 2019 | 14.87 | 15.12 | 14.01 | 14.67 | 22,900 | +0.12(+0.82%) |
Feb 07, 2019 | 14.77 | 14.98 | 14.20 | 14.55 | 39,167 | -0.35(-2.35%) |
Feb 06, 2019 | 15.80 | 15.80 | 14.30 | 14.90 | 41,387 | -0.80(-5.10%) |
Feb 05, 2019 | 14.92 | 15.80 | 14.67 | 15.70 | 99,837 | +0.78(+5.23%) |
Feb 04, 2019 | 14.78 | 15.15 | 14.78 | 14.92 | 10,857 | -0.03(-0.20%) |