Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.52 | 11.72 | 11.48 | 11.64 | 4,427,779 | +0.14(+1.22%) |
Apr 29, 2019 | 11.66 | 11.68 | 11.50 | 11.50 | 3,184,269 | -0.15(-1.32%) |
Apr 26, 2019 | 11.73 | 11.75 | 11.64 | 11.65 | 3,985,092 | +0.01(+0.12%) |
Apr 25, 2019 | 11.69 | 11.74 | 11.57 | 11.64 | 3,008,972 | -0.05(-0.40%) |
Apr 24, 2019 | 11.50 | 11.71 | 11.47 | 11.69 | 4,352,318 | +0.21(+1.80%) |
Apr 23, 2019 | 11.38 | 11.51 | 11.35 | 11.48 | 6,657,240 | +0.16(+1.41%) |
Apr 22, 2019 | 11.47 | 11.47 | 11.22 | 11.32 | 6,779,092 | -0.17(-1.51%) |
Apr 18, 2019 | 11.52 | 11.54 | 11.45 | 11.49 | 7,748,816 | -0.01(-0.12%) |
Apr 17, 2019 | 12.02 | 12.02 | 11.48 | 11.51 | 7,780,316 | -0.46(-3.84%) |
Apr 16, 2019 | 12.28 | 12.36 | 11.89 | 11.97 | 6,195,207 | -0.31(-2.50%) |
Apr 15, 2019 | 12.46 | 12.50 | 12.25 | 12.28 | 6,603,542 | -0.23(-1.87%) |
Apr 12, 2019 | 12.52 | 12.54 | 12.38 | 12.51 | 3,174,906 | -0.06(-0.48%) |
Apr 11, 2019 | 12.56 | 12.60 | 12.49 | 12.57 | 3,302,061 | +0.02(+0.16%) |
Apr 10, 2019 | 12.44 | 12.58 | 12.42 | 12.55 | 3,837,684 | +0.21(+1.73%) |
Apr 09, 2019 | 12.40 | 12.43 | 12.33 | 12.34 | 2,828,061 | -0.08(-0.64%) |
Apr 08, 2019 | 12.50 | 12.50 | 12.35 | 12.42 | 3,786,642 | -0.09(-0.69%) |
Apr 05, 2019 | 12.44 | 12.51 | 12.40 | 12.50 | 2,420,211 | +0.05(+0.37%) |
Apr 04, 2019 | 12.56 | 12.58 | 12.38 | 12.46 | 5,668,716 | -0.11(-0.85%) |
Apr 03, 2019 | 12.56 | 12.62 | 12.46 | 12.56 | 4,480,824 | +0.01(+0.05%) |
Apr 02, 2019 | 12.50 | 12.58 | 12.37 | 12.56 | 4,662,326 | +0.06(+0.48%) |
Apr 01, 2019 | 12.36 | 12.50 | 12.23 | 12.50 | 5,670,138 | +0.15(+1.24%) |
Mar 29, 2019 | 12.47 | 12.50 | 12.31 | 12.34 | 7,952,787 | -0.12(-0.96%) |
Mar 28, 2019 | 12.44 | 12.49 | 12.36 | 12.46 | 5,294,705 | +0.10(+0.81%) |
Mar 27, 2019 | 12.47 | 12.50 | 12.32 | 12.36 | 4,529,212 | -0.08(-0.64%) |
Mar 26, 2019 | 12.50 | 12.57 | 12.41 | 12.44 | 5,980,613 | +0.01(+0.11%) |
Mar 25, 2019 | 12.36 | 12.46 | 12.26 | 12.43 | 3,340,679 | +0.07(+0.54%) |
Mar 22, 2019 | 12.54 | 12.60 | 12.35 | 12.36 | 3,959,296 | -0.20(-1.59%) |
Mar 21, 2019 | 12.19 | 12.58 | 12.17 | 12.56 | 4,098,610 | +0.33(+2.73%) |
Mar 20, 2019 | 12.13 | 12.29 | 11.98 | 12.23 | 4,597,346 | +0.09(+0.77%) |
Mar 19, 2019 | 12.15 | 12.18 | 12.05 | 12.13 | 7,159,172 | -0.02(-0.16%) |
Mar 18, 2019 | 12.21 | 12.25 | 12.05 | 12.15 | 4,448,489 | -0.05(-0.38%) |
Mar 15, 2019 | 12.32 | 12.34 | 12.18 | 12.20 | 11,062,753 | -0.11(-0.92%) |
Mar 14, 2019 | 12.22 | 12.33 | 12.20 | 12.32 | 6,995,380 | +0.15(+1.21%) |
Mar 13, 2019 | 12.04 | 12.26 | 12.04 | 12.17 | 5,743,355 | +0.17(+1.39%) |
Mar 12, 2019 | 12.17 | 12.20 | 11.99 | 12.00 | 7,203,292 | -0.16(-1.30%) |
Mar 11, 2019 | 11.92 | 12.18 | 11.92 | 12.16 | 5,635,560 | +0.30(+2.49%) |
Mar 08, 2019 | 11.90 | 12.01 | 11.82 | 11.86 | 5,401,396 | -0.07(-0.61%) |
Mar 07, 2019 | 11.93 | 12.06 | 11.90 | 11.94 | 8,705,771 | +0.05(+0.39%) |
Mar 06, 2019 | 11.97 | 11.99 | 11.85 | 11.89 | 4,310,632 | -0.08(-0.66%) |
Mar 05, 2019 | 12.03 | 12.09 | 11.96 | 11.97 | 5,527,649 | -0.08(-0.65%) |
Mar 04, 2019 | 11.93 | 12.05 | 11.84 | 12.05 | 5,004,352 | +0.16(+1.33%) |
Mar 01, 2019 | 12.02 | 12.08 | 11.78 | 11.89 | 5,631,618 | -0.10(-0.82%) |
Feb 28, 2019 | 11.98 | 12.15 | 11.95 | 11.99 | 5,090,813 | -0.02(-0.16%) |
Feb 27, 2019 | 12.00 | 12.04 | 11.87 | 12.01 | 4,244,292 | -0.01(-0.11%) |
Feb 26, 2019 | 12.15 | 12.17 | 12.00 | 12.02 | 3,277,348 | -0.10(-0.81%) |
Feb 25, 2019 | 12.17 | 12.19 | 12.09 | 12.12 | 4,142,005 | -0.05(-0.38%) |
Feb 22, 2019 | 12.11 | 12.23 | 12.03 | 12.17 | 3,894,613 | +0.12(+0.98%) |
Feb 21, 2019 | 11.97 | 12.07 | 11.89 | 12.05 | 3,948,419 | +0.05(+0.44%) |
Feb 20, 2019 | 12.15 | 12.15 | 11.85 | 12.00 | 6,292,561 | -0.16(-1.30%) |
Feb 19, 2019 | 12.11 | 12.21 | 12.10 | 12.15 | 4,734,916 | +0.08(+0.65%) |
Feb 15, 2019 | 12.09 | 12.14 | 12.01 | 12.07 | 8,477,764 | +0.02(+0.16%) |
Feb 14, 2019 | 12.07 | 12.13 | 12.01 | 12.05 | 4,896,117 | -0.02(-0.16%) |
Feb 13, 2019 | 12.09 | 12.17 | 11.94 | 12.07 | 6,808,171 | +0.14(+1.16%) |
Feb 12, 2019 | 12.12 | 12.15 | 11.90 | 11.94 | 8,477,781 | -0.22(-1.84%) |
Feb 11, 2019 | 12.13 | 12.21 | 12.01 | 12.16 | 6,711,618 | +0.02(+0.16%) |
Feb 08, 2019 | 12.03 | 12.15 | 11.96 | 12.14 | 3,657,244 | +0.06(+0.49%) |
Feb 07, 2019 | 11.86 | 12.08 | 11.69 | 12.08 | 5,925,112 | +0.34(+2.91%) |
Feb 06, 2019 | 11.90 | 11.95 | 11.74 | 11.74 | 5,296,627 | -0.14(-1.22%) |
Feb 05, 2019 | 11.84 | 11.89 | 11.71 | 11.88 | 6,638,370 | +0.07(+0.56%) |
Feb 04, 2019 | 11.58 | 11.82 | 11.46 | 11.82 | 6,296,241 | +0.20(+1.70%) |