Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.56 | 12.59 | 12.49 | 12.55 | 1,037,200 | -0.02(-0.17%) |
Apr 29, 2019 | 12.58 | 12.59 | 12.57 | 12.57 | 319,273 | +0.01(+0.09%) |
Apr 26, 2019 | 12.53 | 12.57 | 12.52 | 12.56 | 252,350 | +0.03(+0.22%) |
Apr 25, 2019 | 12.58 | 12.58 | 12.52 | 12.53 | 443,581 | +0.01(+0.04%) |
Apr 24, 2019 | 12.57 | 12.57 | 12.53 | 12.53 | 471,431 | -0.03(-0.27%) |
Apr 23, 2019 | 12.51 | 12.58 | 12.51 | 12.56 | 551,327 | +0.05(+0.39%) |
Apr 22, 2019 | 12.49 | 12.51 | 12.46 | 12.51 | 331,183 | +0.03(+0.22%) |
Apr 18, 2019 | 12.49 | 12.50 | 12.44 | 12.49 | 323,646 | +0.01(+0.04%) |
Apr 17, 2019 | 12.49 | 12.50 | 12.48 | 12.48 | 1,016,828 | -0.01(-0.09%) |
Apr 16, 2019 | 12.49 | 12.50 | 12.47 | 12.49 | 695,850 | +0.01(+0.09%) |
Apr 15, 2019 | 12.51 | 12.51 | 12.46 | 12.48 | 623,495 | +0.00(+0.00%) |
Apr 12, 2019 | 12.48 | 12.49 | 12.47 | 12.48 | 362,814 | +0.01(+0.04%) |
Apr 11, 2019 | 12.48 | 12.49 | 12.47 | 12.47 | 388,689 | +0.00(+0.00%) |
Apr 10, 2019 | 12.46 | 12.48 | 12.46 | 12.47 | 364,594 | +0.01(+0.09%) |
Apr 09, 2019 | 12.47 | 12.48 | 12.45 | 12.46 | 419,824 | -0.01(-0.04%) |
Apr 08, 2019 | 12.47 | 12.48 | 12.45 | 12.47 | 543,863 | +0.01(+0.04%) |
Apr 05, 2019 | 12.50 | 12.50 | 12.45 | 12.46 | 706,872 | +0.02(+0.13%) |
Apr 04, 2019 | 12.44 | 12.46 | 12.42 | 12.45 | 380,173 | +0.01(+0.09%) |
Apr 03, 2019 | 12.43 | 12.48 | 12.43 | 12.44 | 393,340 | +0.02(+0.13%) |
Apr 02, 2019 | 12.42 | 12.43 | 12.40 | 12.42 | 295,650 | +0.02(+0.13%) |
Apr 01, 2019 | 12.40 | 12.43 | 12.37 | 12.40 | 641,908 | +0.06(+0.49%) |
Mar 29, 2019 | 12.31 | 12.37 | 12.29 | 12.34 | 327,507 | +0.05(+0.44%) |
Mar 28, 2019 | 12.27 | 12.31 | 12.25 | 12.29 | 235,608 | +0.04(+0.31%) |
Mar 27, 2019 | 12.30 | 12.31 | 12.19 | 12.25 | 269,477 | -0.02(-0.13%) |
Mar 26, 2019 | 12.32 | 12.33 | 12.27 | 12.27 | 252,249 | +0.01(+0.04%) |
Mar 25, 2019 | 12.24 | 12.28 | 12.19 | 12.26 | 280,400 | +0.01(+0.09%) |
Mar 22, 2019 | 12.36 | 12.36 | 12.24 | 12.25 | 338,725 | -0.09(-0.75%) |
Mar 21, 2019 | 12.30 | 12.38 | 12.29 | 12.34 | 554,027 | +0.02(+0.20%) |
Mar 20, 2019 | 12.29 | 12.34 | 12.25 | 12.32 | 220,724 | +0.04(+0.30%) |
Mar 19, 2019 | 12.32 | 12.35 | 12.27 | 12.28 | 354,023 | +0.00(+0.00%) |
Mar 18, 2019 | 12.39 | 12.39 | 12.26 | 12.28 | 630,368 | +0.01(+0.04%) |
Mar 15, 2019 | 12.22 | 12.33 | 12.21 | 12.28 | 245,478 | +0.10(+0.84%) |
Mar 14, 2019 | 12.23 | 12.23 | 12.16 | 12.17 | 433,344 | -0.01(-0.04%) |
Mar 13, 2019 | 12.25 | 12.25 | 12.16 | 12.18 | 441,773 | +0.01(+0.04%) |
Mar 12, 2019 | 12.22 | 12.22 | 12.14 | 12.17 | 433,221 | -0.01(-0.04%) |
Mar 11, 2019 | 12.07 | 12.18 | 12.07 | 12.18 | 309,285 | +0.16(+1.30%) |
Mar 08, 2019 | 11.96 | 12.02 | 11.89 | 12.02 | 193,525 | -0.02(-0.13%) |
Mar 07, 2019 | 12.09 | 12.09 | 12.02 | 12.04 | 436,693 | -0.06(-0.49%) |
Mar 06, 2019 | 12.12 | 12.13 | 12.08 | 12.10 | 278,099 | -0.02(-0.13%) |
Mar 05, 2019 | 12.12 | 12.13 | 12.10 | 12.12 | 343,810 | +0.01(+0.04%) |
Mar 04, 2019 | 12.13 | 12.15 | 12.05 | 12.11 | 414,784 | +0.00(+0.00%) |
Mar 01, 2019 | 12.13 | 12.13 | 12.07 | 12.11 | 219,316 | +0.03(+0.27%) |
Feb 28, 2019 | 12.06 | 12.10 | 12.05 | 12.08 | 199,522 | +0.01(+0.09%) |
Feb 27, 2019 | 12.05 | 12.07 | 12.00 | 12.07 | 143,293 | +0.02(+0.13%) |
Feb 26, 2019 | 12.05 | 12.10 | 12.02 | 12.05 | 389,913 | -0.01(-0.09%) |
Feb 25, 2019 | 12.08 | 12.12 | 12.03 | 12.06 | 349,473 | +0.04(+0.29%) |
Feb 22, 2019 | 11.99 | 12.03 | 11.98 | 12.03 | 269,413 | +0.05(+0.43%) |
Feb 21, 2019 | 11.98 | 12.03 | 11.93 | 11.98 | 269,528 | -0.02(-0.16%) |
Feb 20, 2019 | 12.00 | 12.02 | 11.97 | 11.99 | 416,017 | -0.02(-0.13%) |
Feb 19, 2019 | 11.94 | 12.02 | 11.93 | 12.01 | 432,236 | +0.05(+0.40%) |
Feb 15, 2019 | 12.02 | 12.03 | 11.89 | 11.96 | 536,378 | -0.01(-0.09%) |
Feb 14, 2019 | 11.97 | 11.98 | 11.92 | 11.97 | 312,311 | +0.02(+0.13%) |
Feb 13, 2019 | 11.96 | 11.98 | 11.96 | 11.96 | 406,302 | +0.00(+0.00%) |
Feb 12, 2019 | 11.95 | 11.97 | 11.95 | 11.96 | 267,453 | +0.03(+0.27%) |
Feb 11, 2019 | 11.92 | 11.94 | 11.91 | 11.92 | 299,436 | +0.02(+0.18%) |
Feb 08, 2019 | 11.85 | 11.91 | 11.83 | 11.90 | 170,062 | +0.01(+0.09%) |
Feb 07, 2019 | 11.92 | 11.93 | 11.87 | 11.89 | 223,632 | -0.04(-0.31%) |
Feb 06, 2019 | 11.92 | 11.97 | 11.91 | 11.93 | 306,656 | +0.01(+0.05%) |
Feb 05, 2019 | 11.91 | 11.96 | 11.90 | 11.92 | 364,155 | +0.02(+0.13%) |
Feb 04, 2019 | 11.85 | 11.92 | 11.84 | 11.91 | 343,369 | +0.08(+0.68%) |