Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.04 | 14.13 | 13.48 | 13.55 | 675,967 | -0.58(-4.10%) |
Apr 29, 2019 | 13.80 | 14.14 | 13.72 | 14.13 | 706,115 | +0.46(+3.37%) |
Apr 26, 2019 | 13.66 | 13.76 | 13.45 | 13.67 | 870,700 | +0.11(+0.81%) |
Apr 25, 2019 | 13.60 | 13.64 | 13.25 | 13.56 | 570,107 | -0.05(-0.37%) |
Apr 24, 2019 | 13.69 | 13.82 | 13.53 | 13.61 | 501,960 | -0.08(-0.58%) |
Apr 23, 2019 | 13.66 | 14.14 | 13.54 | 13.69 | 1,145,871 | +0.04(+0.29%) |
Apr 22, 2019 | 13.18 | 13.77 | 13.07 | 13.65 | 1,084,724 | +0.42(+3.17%) |
Apr 18, 2019 | 12.65 | 13.26 | 12.40 | 13.23 | 1,370,500 | +0.53(+4.17%) |
Apr 17, 2019 | 13.41 | 13.45 | 12.23 | 12.70 | 1,816,934 | -0.69(-5.15%) |
Apr 16, 2019 | 13.50 | 13.61 | 13.30 | 13.39 | 1,138,276 | -0.08(-0.59%) |
Apr 15, 2019 | 13.00 | 13.71 | 12.96 | 13.47 | 1,656,506 | +0.50(+3.86%) |
Apr 12, 2019 | 13.28 | 13.30 | 12.69 | 12.97 | 1,589,800 | -0.24(-1.82%) |
Apr 11, 2019 | 14.26 | 14.30 | 13.15 | 13.21 | 4,264,563 | +0.52(+4.10%) |
Apr 10, 2019 | 12.68 | 12.83 | 12.43 | 12.69 | 1,078,061 | +0.06(+0.48%) |
Apr 09, 2019 | 12.56 | 12.78 | 12.48 | 12.63 | 1,320,426 | +0.05(+0.40%) |
Apr 08, 2019 | 12.70 | 12.80 | 12.26 | 12.58 | 879,337 | +0.18(+1.45%) |
Apr 05, 2019 | 12.36 | 12.49 | 12.23 | 12.40 | 910,200 | +0.12(+0.98%) |
Apr 04, 2019 | 12.36 | 12.43 | 12.09 | 12.28 | 656,275 | -0.04(-0.32%) |
Apr 03, 2019 | 12.50 | 12.60 | 12.21 | 12.32 | 603,581 | -0.13(-1.04%) |
Apr 02, 2019 | 12.50 | 12.52 | 12.11 | 12.45 | 730,910 | +0.00(+0.00%) |
Apr 01, 2019 | 12.74 | 12.89 | 12.26 | 12.45 | 571,389 | -0.13(-1.03%) |
Mar 29, 2019 | 12.62 | 12.70 | 12.37 | 12.58 | 1,056,800 | +0.07(+0.56%) |
Mar 28, 2019 | 12.67 | 12.77 | 12.27 | 12.51 | 1,430,319 | -0.08(-0.64%) |
Mar 27, 2019 | 13.14 | 13.25 | 12.50 | 12.59 | 934,659 | -0.58(-4.40%) |
Mar 26, 2019 | 13.61 | 13.72 | 13.05 | 13.17 | 873,432 | -0.29(-2.15%) |
Mar 25, 2019 | 13.30 | 13.52 | 13.08 | 13.46 | 686,203 | +0.13(+0.98%) |
Mar 22, 2019 | 14.00 | 14.26 | 13.27 | 13.33 | 1,491,600 | -0.67(-4.79%) |
Mar 21, 2019 | 13.04 | 14.11 | 13.04 | 14.00 | 2,900,105 | +0.90(+6.87%) |
Mar 20, 2019 | 12.90 | 13.34 | 12.74 | 13.10 | 1,473,345 | +0.20(+1.55%) |
Mar 19, 2019 | 12.64 | 13.13 | 12.26 | 12.90 | 1,109,256 | +0.27(+2.14%) |
Mar 18, 2019 | 13.18 | 13.23 | 12.52 | 12.63 | 1,033,955 | -0.48(-3.66%) |
Mar 15, 2019 | 13.07 | 13.46 | 12.98 | 13.11 | 1,655,100 | +0.10(+0.77%) |
Mar 14, 2019 | 13.04 | 13.22 | 12.84 | 13.01 | 1,411,332 | -0.05(-0.38%) |
Mar 13, 2019 | 12.63 | 13.26 | 12.57 | 13.06 | 1,439,547 | +0.57(+4.56%) |
Mar 12, 2019 | 12.58 | 12.71 | 12.40 | 12.49 | 1,098,782 | -0.01(-0.08%) |
Mar 11, 2019 | 12.48 | 12.77 | 12.36 | 12.50 | 1,024,601 | +0.02(+0.16%) |
Mar 08, 2019 | 12.19 | 12.71 | 12.09 | 12.48 | 1,076,500 | +0.31(+2.55%) |
Mar 07, 2019 | 12.53 | 12.70 | 12.14 | 12.17 | 1,084,856 | -0.37(-2.95%) |
Mar 06, 2019 | 13.65 | 13.74 | 12.47 | 12.54 | 1,712,085 | -0.98(-7.25%) |
Mar 05, 2019 | 14.16 | 14.29 | 13.49 | 13.52 | 1,311,112 | -0.63(-4.45%) |
Mar 04, 2019 | 13.26 | 14.44 | 13.11 | 14.15 | 3,199,196 | +0.86(+6.47%) |
Mar 01, 2019 | 13.19 | 13.38 | 13.02 | 13.29 | 2,395,600 | +0.10(+0.76%) |
Feb 28, 2019 | 14.00 | 14.21 | 13.16 | 13.19 | 2,223,052 | -0.88(-6.25%) |
Feb 27, 2019 | 12.94 | 14.35 | 12.88 | 14.07 | 3,823,543 | -0.60(-4.09%) |
Feb 26, 2019 | 14.59 | 15.12 | 14.59 | 14.67 | 2,286,469 | +0.09(+0.62%) |
Feb 25, 2019 | 14.43 | 14.86 | 14.32 | 14.58 | 1,417,291 | +0.28(+1.96%) |
Feb 22, 2019 | 13.98 | 14.62 | 13.78 | 14.30 | 3,719,600 | +0.32(+2.29%) |
Feb 21, 2019 | 14.45 | 14.99 | 13.98 | 13.98 | 2,214,362 | -0.56(-3.85%) |
Feb 20, 2019 | 15.06 | 15.21 | 13.79 | 14.54 | 5,495,605 | -0.45(-3.00%) |
Feb 19, 2019 | 16.73 | 16.83 | 14.95 | 14.99 | 3,033,948 | -1.81(-10.77%) |
Feb 15, 2019 | 16.54 | 17.03 | 16.33 | 16.80 | 2,142,300 | +0.41(+2.50%) |
Feb 14, 2019 | 17.09 | 17.17 | 16.24 | 16.39 | 1,764,083 | -0.81(-4.71%) |
Feb 13, 2019 | 17.34 | 17.66 | 16.96 | 17.20 | 1,475,979 | -0.05(-0.29%) |
Feb 12, 2019 | 17.12 | 17.27 | 16.90 | 17.25 | 1,258,408 | +0.29(+1.71%) |
Feb 11, 2019 | 17.15 | 17.39 | 16.95 | 16.96 | 639,114 | +0.08(+0.47%) |
Feb 08, 2019 | 16.92 | 17.12 | 16.78 | 16.88 | 614,900 | -0.14(-0.82%) |
Feb 07, 2019 | 16.96 | 17.48 | 16.90 | 17.02 | 852,763 | -0.09(-0.53%) |
Feb 06, 2019 | 17.84 | 18.05 | 17.07 | 17.11 | 769,177 | -0.80(-4.47%) |
Feb 05, 2019 | 17.80 | 18.20 | 17.66 | 17.91 | 604,175 | +0.21(+1.19%) |
Feb 04, 2019 | 17.42 | 17.77 | 17.33 | 17.70 | 579,841 | +0.25(+1.43%) |