Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.62 | 12.76 | 12.23 | 12.41 | 1,187,236 | -0.18(-1.43%) |
Apr 29, 2019 | 12.59 | 12.78 | 12.55 | 12.59 | 720,998 | -0.02(-0.16%) |
Apr 26, 2019 | 12.60 | 12.71 | 12.45 | 12.61 | 411,800 | +0.03(+0.24%) |
Apr 25, 2019 | 12.48 | 12.79 | 12.46 | 12.58 | 255,751 | +0.05(+0.40%) |
Apr 24, 2019 | 12.76 | 12.84 | 12.30 | 12.53 | 460,193 | -0.17(-1.34%) |
Apr 23, 2019 | 12.70 | 12.93 | 12.45 | 12.70 | 1,256,402 | +0.02(+0.16%) |
Apr 22, 2019 | 12.68 | 12.97 | 12.34 | 12.68 | 244,279 | +0.00(+0.00%) |
Apr 18, 2019 | 12.59 | 12.93 | 12.27 | 12.68 | 972,100 | +0.06(+0.48%) |
Apr 17, 2019 | 13.26 | 13.26 | 12.20 | 12.62 | 817,173 | -0.62(-4.68%) |
Apr 16, 2019 | 13.25 | 13.54 | 13.13 | 13.24 | 865,109 | +0.08(+0.61%) |
Apr 15, 2019 | 13.00 | 13.20 | 12.71 | 13.16 | 335,915 | +0.12(+0.92%) |
Apr 12, 2019 | 13.39 | 13.47 | 12.86 | 13.04 | 491,500 | -0.22(-1.66%) |
Apr 11, 2019 | 13.24 | 13.47 | 12.93 | 13.26 | 389,679 | +0.04(+0.30%) |
Apr 10, 2019 | 13.52 | 13.68 | 13.10 | 13.22 | 468,172 | -0.25(-1.86%) |
Apr 09, 2019 | 13.50 | 13.88 | 13.43 | 13.47 | 869,015 | -0.05(-0.37%) |
Apr 08, 2019 | 13.51 | 13.97 | 13.31 | 13.52 | 663,356 | -0.12(-0.88%) |
Apr 05, 2019 | 13.02 | 13.79 | 12.95 | 13.64 | 811,700 | +0.71(+5.49%) |
Apr 04, 2019 | 12.90 | 13.26 | 12.75 | 12.93 | 713,944 | +0.00(+0.00%) |
Apr 03, 2019 | 13.04 | 13.60 | 12.85 | 12.93 | 434,597 | +0.00(+0.00%) |
Apr 02, 2019 | 12.64 | 13.01 | 12.59 | 12.93 | 584,321 | +0.34(+2.70%) |
Apr 01, 2019 | 12.53 | 12.64 | 12.24 | 12.59 | 728,233 | +0.20(+1.61%) |
Mar 29, 2019 | 12.24 | 12.53 | 12.24 | 12.39 | 784,200 | +0.24(+1.98%) |
Mar 28, 2019 | 11.98 | 12.30 | 11.96 | 12.15 | 443,541 | +0.18(+1.50%) |
Mar 27, 2019 | 11.85 | 12.08 | 11.62 | 11.97 | 387,654 | +0.12(+1.01%) |
Mar 26, 2019 | 11.68 | 12.09 | 11.59 | 11.85 | 437,187 | +0.25(+2.16%) |
Mar 25, 2019 | 11.44 | 11.70 | 11.20 | 11.60 | 491,294 | +0.16(+1.40%) |
Mar 22, 2019 | 12.13 | 12.16 | 11.42 | 11.44 | 893,800 | -0.77(-6.31%) |
Mar 21, 2019 | 11.87 | 12.28 | 11.62 | 12.21 | 1,235,351 | +0.25(+2.09%) |
Mar 20, 2019 | 12.07 | 12.24 | 11.64 | 11.96 | 829,647 | -0.12(-0.99%) |
Mar 19, 2019 | 12.35 | 12.59 | 11.88 | 12.08 | 1,119,637 | -0.19(-1.55%) |
Mar 18, 2019 | 12.24 | 12.65 | 12.08 | 12.27 | 444,229 | +0.04(+0.33%) |
Mar 15, 2019 | 12.80 | 13.10 | 12.07 | 12.23 | 1,896,400 | -0.54(-4.23%) |
Mar 14, 2019 | 12.87 | 12.99 | 12.59 | 12.77 | 620,277 | -0.09(-0.70%) |
Mar 13, 2019 | 12.75 | 12.99 | 12.60 | 12.86 | 371,099 | +0.16(+1.26%) |
Mar 12, 2019 | 12.40 | 12.92 | 12.19 | 12.70 | 375,451 | +0.36(+2.92%) |
Mar 11, 2019 | 11.98 | 12.45 | 11.70 | 12.34 | 561,496 | +0.40(+3.35%) |
Mar 08, 2019 | 11.89 | 12.02 | 11.46 | 11.94 | 959,000 | -0.10(-0.83%) |
Mar 07, 2019 | 11.64 | 12.47 | 11.46 | 12.04 | 4,082,155 | +0.01(+0.08%) |
Mar 06, 2019 | 12.28 | 12.44 | 11.96 | 12.03 | 671,605 | -0.26(-2.12%) |
Mar 05, 2019 | 12.62 | 12.85 | 12.24 | 12.29 | 1,156,503 | -0.40(-3.15%) |
Mar 04, 2019 | 12.96 | 13.28 | 12.53 | 12.69 | 746,840 | -0.18(-1.40%) |
Mar 01, 2019 | 12.90 | 13.44 | 12.61 | 12.87 | 855,700 | -0.09(-0.69%) |
Feb 28, 2019 | 13.87 | 13.90 | 12.55 | 12.96 | 1,048,233 | -1.02(-7.30%) |
Feb 27, 2019 | 13.75 | 14.33 | 13.35 | 13.98 | 1,188,867 | +0.22(+1.60%) |
Feb 26, 2019 | 12.76 | 14.95 | 12.76 | 13.76 | 1,646,122 | +1.48(+12.05%) |
Feb 25, 2019 | 11.95 | 12.45 | 11.95 | 12.28 | 509,514 | +0.43(+3.63%) |
Feb 22, 2019 | 11.67 | 12.24 | 11.67 | 11.85 | 731,200 | +0.13(+1.11%) |
Feb 21, 2019 | 12.16 | 12.20 | 11.67 | 11.72 | 424,060 | -0.50(-4.09%) |
Feb 20, 2019 | 12.23 | 12.33 | 11.83 | 12.22 | 567,704 | +0.04(+0.33%) |
Feb 19, 2019 | 12.86 | 13.07 | 12.15 | 12.18 | 586,192 | -0.71(-5.51%) |
Feb 15, 2019 | 12.52 | 12.89 | 12.34 | 12.89 | 414,100 | +0.42(+3.37%) |
Feb 14, 2019 | 12.59 | 12.62 | 12.12 | 12.47 | 421,573 | -0.13(-1.03%) |
Feb 13, 2019 | 12.72 | 13.06 | 12.12 | 12.60 | 620,404 | -0.03(-0.24%) |
Feb 12, 2019 | 12.43 | 13.09 | 12.38 | 12.63 | 748,348 | +0.27(+2.18%) |
Feb 11, 2019 | 12.00 | 12.40 | 11.81 | 12.36 | 1,021,816 | +0.45(+3.78%) |
Feb 08, 2019 | 11.69 | 11.96 | 11.42 | 11.91 | 562,800 | +0.21(+1.79%) |
Feb 07, 2019 | 11.63 | 11.75 | 11.25 | 11.70 | 730,471 | -0.02(-0.17%) |
Feb 06, 2019 | 11.54 | 11.79 | 11.31 | 11.72 | 763,981 | +0.19(+1.65%) |
Feb 05, 2019 | 11.26 | 11.70 | 11.11 | 11.53 | 1,150,232 | +0.27(+2.40%) |
Feb 04, 2019 | 10.70 | 11.43 | 10.50 | 11.26 | 1,106,601 | +0.59(+5.53%) |