Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.75 | 12.80 | 12.70 | 12.77 | 91,250 | +0.03(+0.27%) |
Apr 29, 2019 | 12.72 | 12.76 | 12.67 | 12.73 | 93,951 | +0.02(+0.18%) |
Apr 26, 2019 | 12.72 | 12.74 | 12.63 | 12.71 | 123,776 | +0.02(+0.14%) |
Apr 25, 2019 | 12.70 | 12.71 | 12.65 | 12.69 | 95,670 | -0.03(-0.27%) |
Apr 24, 2019 | 12.69 | 12.74 | 12.68 | 12.73 | 153,171 | +0.06(+0.46%) |
Apr 23, 2019 | 12.61 | 12.68 | 12.58 | 12.67 | 103,305 | +0.10(+0.83%) |
Apr 22, 2019 | 12.52 | 12.58 | 12.50 | 12.56 | 102,391 | +0.02(+0.14%) |
Apr 18, 2019 | 12.57 | 12.59 | 12.50 | 12.55 | 226,866 | -0.02(-0.14%) |
Apr 17, 2019 | 12.65 | 12.67 | 12.54 | 12.56 | 90,977 | -0.05(-0.41%) |
Apr 16, 2019 | 12.60 | 12.65 | 12.57 | 12.62 | 103,922 | +0.05(+0.42%) |
Apr 15, 2019 | 12.59 | 12.60 | 12.52 | 12.56 | 131,691 | -0.05(-0.41%) |
Apr 12, 2019 | 12.55 | 12.62 | 12.51 | 12.62 | 148,946 | +0.10(+0.83%) |
Apr 11, 2019 | 12.51 | 12.52 | 12.48 | 12.51 | 193,700 | +0.00(+0.00%) |
Apr 10, 2019 | 12.53 | 12.55 | 12.47 | 12.51 | 124,459 | +0.01(+0.09%) |
Apr 09, 2019 | 12.59 | 12.59 | 12.48 | 12.50 | 102,293 | -0.11(-0.87%) |
Apr 08, 2019 | 12.52 | 12.61 | 12.48 | 12.61 | 117,663 | +0.08(+0.60%) |
Apr 05, 2019 | 12.52 | 12.55 | 12.47 | 12.54 | 110,675 | +0.02(+0.14%) |
Apr 04, 2019 | 12.48 | 12.52 | 12.41 | 12.52 | 162,134 | +0.02(+0.19%) |
Apr 03, 2019 | 12.59 | 12.59 | 12.47 | 12.49 | 155,493 | -0.08(-0.60%) |
Apr 02, 2019 | 12.59 | 12.60 | 12.52 | 12.57 | 97,090 | -0.03(-0.28%) |
Apr 01, 2019 | 12.63 | 12.65 | 12.57 | 12.61 | 145,139 | +0.12(+0.98%) |
Mar 29, 2019 | 12.41 | 12.50 | 12.38 | 12.48 | 112,054 | +0.13(+1.03%) |
Mar 28, 2019 | 12.25 | 12.37 | 12.25 | 12.36 | 94,849 | +0.13(+1.09%) |
Mar 27, 2019 | 12.26 | 12.26 | 12.12 | 12.22 | 146,477 | -0.02(-0.14%) |
Mar 26, 2019 | 12.26 | 12.33 | 12.21 | 12.24 | 130,944 | +0.02(+0.19%) |
Mar 25, 2019 | 12.26 | 12.26 | 12.15 | 12.22 | 151,988 | -0.01(-0.09%) |
Mar 22, 2019 | 12.47 | 12.49 | 12.19 | 12.23 | 219,971 | -0.20(-1.63%) |
Mar 21, 2019 | 12.31 | 12.47 | 12.31 | 12.43 | 109,742 | +0.11(+0.89%) |
Mar 20, 2019 | 12.30 | 12.38 | 12.25 | 12.32 | 88,326 | +0.03(+0.24%) |
Mar 19, 2019 | 12.27 | 12.35 | 12.26 | 12.29 | 118,999 | +0.06(+0.52%) |
Mar 18, 2019 | 12.20 | 12.24 | 12.19 | 12.23 | 68,251 | -0.01(-0.05%) |
Mar 15, 2019 | 12.15 | 12.23 | 12.15 | 12.23 | 48,959 | +0.09(+0.72%) |
Mar 14, 2019 | 12.16 | 12.17 | 12.12 | 12.15 | 87,692 | -0.01(-0.10%) |
Mar 13, 2019 | 12.11 | 12.19 | 12.08 | 12.16 | 112,643 | +0.09(+0.72%) |
Mar 12, 2019 | 12.12 | 12.12 | 12.03 | 12.07 | 219,762 | +0.00(+0.00%) |
Mar 11, 2019 | 11.96 | 12.10 | 11.96 | 12.07 | 141,133 | +0.17(+1.46%) |
Mar 08, 2019 | 11.89 | 11.90 | 11.78 | 11.90 | 100,504 | -0.03(-0.24%) |
Mar 07, 2019 | 11.96 | 11.99 | 11.86 | 11.93 | 127,128 | -0.06(-0.47%) |
Mar 06, 2019 | 12.06 | 12.09 | 11.96 | 11.98 | 157,096 | -0.10(-0.80%) |
Mar 05, 2019 | 12.06 | 12.10 | 12.00 | 12.08 | 282,354 | +0.01(+0.09%) |
Mar 04, 2019 | 12.10 | 12.16 | 11.96 | 12.07 | 123,009 | -0.01(-0.09%) |
Mar 01, 2019 | 12.12 | 12.16 | 12.03 | 12.08 | 110,438 | +0.03(+0.28%) |
Feb 28, 2019 | 12.10 | 12.10 | 12.01 | 12.05 | 144,131 | -0.03(-0.28%) |
Feb 27, 2019 | 12.09 | 12.10 | 11.98 | 12.08 | 144,105 | -0.03(-0.28%) |
Feb 26, 2019 | 12.09 | 12.14 | 12.04 | 12.11 | 119,575 | +0.03(+0.24%) |
Feb 25, 2019 | 12.16 | 12.19 | 12.09 | 12.09 | 132,294 | -0.01(-0.05%) |
Feb 22, 2019 | 12.02 | 12.17 | 12.02 | 12.09 | 138,706 | +0.13(+1.05%) |
Feb 21, 2019 | 12.05 | 12.05 | 11.93 | 11.97 | 120,467 | -0.07(-0.62%) |
Feb 20, 2019 | 12.10 | 12.12 | 12.03 | 12.04 | 90,401 | -0.03(-0.28%) |
Feb 19, 2019 | 12.05 | 12.16 | 12.01 | 12.07 | 139,236 | +0.02(+0.14%) |
Feb 15, 2019 | 12.08 | 12.14 | 12.04 | 12.06 | 124,484 | +0.03(+0.24%) |
Feb 14, 2019 | 11.95 | 12.06 | 11.93 | 12.03 | 130,489 | +0.03(+0.29%) |
Feb 13, 2019 | 12.01 | 12.02 | 11.97 | 11.99 | 198,427 | +0.03(+0.24%) |
Feb 12, 2019 | 11.93 | 12.01 | 11.90 | 11.97 | 132,169 | +0.07(+0.62%) |
Feb 11, 2019 | 11.83 | 11.89 | 11.80 | 11.89 | 90,288 | +0.11(+0.92%) |
Feb 08, 2019 | 11.72 | 11.79 | 11.70 | 11.78 | 111,140 | +0.00(+0.00%) |
Feb 07, 2019 | 11.82 | 11.84 | 11.70 | 11.78 | 130,819 | -0.10(-0.86%) |
Feb 06, 2019 | 11.84 | 11.89 | 11.81 | 11.89 | 115,168 | +0.06(+0.53%) |
Feb 05, 2019 | 11.78 | 11.82 | 11.77 | 11.82 | 141,501 | +0.07(+0.63%) |
Feb 04, 2019 | 11.70 | 11.78 | 11.67 | 11.75 | 82,052 | +0.06(+0.49%) |