Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.82 | 12.83 | 12.71 | 12.77 | 14,816 | -0.01(-0.07%) |
Apr 29, 2019 | 12.82 | 12.83 | 12.78 | 12.78 | 3,685 | +0.05(+0.37%) |
Apr 26, 2019 | 12.75 | 12.75 | 12.68 | 12.73 | 8,039 | +0.07(+0.52%) |
Apr 25, 2019 | 12.64 | 12.67 | 12.63 | 12.67 | 4,154 | +0.05(+0.37%) |
Apr 24, 2019 | 12.73 | 12.73 | 12.57 | 12.62 | 7,943 | -0.12(-0.95%) |
Apr 23, 2019 | 12.69 | 12.74 | 12.69 | 12.74 | 8,113 | +0.04(+0.29%) |
Apr 22, 2019 | 12.68 | 12.72 | 12.68 | 12.71 | 2,264 | -0.05(-0.37%) |
Apr 18, 2019 | 12.72 | 12.80 | 12.63 | 12.75 | 18,866 | -0.04(-0.29%) |
Apr 17, 2019 | 12.84 | 12.84 | 12.74 | 12.79 | 2,959 | +0.15(+1.18%) |
Apr 16, 2019 | 12.64 | 12.73 | 12.62 | 12.64 | 4,849 | +0.10(+0.82%) |
Apr 15, 2019 | 12.55 | 12.63 | 12.54 | 12.54 | 6,117 | +0.14(+1.13%) |
Apr 12, 2019 | 12.35 | 12.44 | 12.35 | 12.40 | 4,502 | +0.03(+0.23%) |
Apr 11, 2019 | 12.35 | 12.43 | 12.33 | 12.37 | 9,203 | -0.11(-0.90%) |
Apr 10, 2019 | 12.44 | 12.52 | 12.40 | 12.48 | 5,532 | +0.06(+0.45%) |
Apr 09, 2019 | 12.39 | 12.71 | 12.38 | 12.43 | 16,103 | +0.05(+0.38%) |
Apr 08, 2019 | 12.27 | 12.38 | 12.26 | 12.38 | 17,658 | +0.25(+2.08%) |
Apr 05, 2019 | 12.11 | 12.16 | 12.09 | 12.13 | 7,825 | +0.21(+1.80%) |
Apr 04, 2019 | 11.96 | 11.99 | 11.91 | 11.91 | 9,290 | -0.14(-1.16%) |
Apr 03, 2019 | 12.04 | 12.16 | 12.02 | 12.05 | 7,329 | -0.06(-0.46%) |
Apr 02, 2019 | 12.03 | 12.11 | 12.02 | 12.11 | 23,768 | -0.07(-0.54%) |
Apr 01, 2019 | 12.12 | 12.19 | 12.12 | 12.17 | 29,915 | +0.17(+1.40%) |
Mar 29, 2019 | 12.11 | 12.14 | 11.99 | 12.01 | 46,309 | +0.09(+0.78%) |
Mar 28, 2019 | 12.00 | 12.00 | 11.86 | 11.91 | 11,415 | -0.05(-0.39%) |
Mar 27, 2019 | 12.05 | 12.05 | 11.88 | 11.96 | 21,302 | -0.25(-2.06%) |
Mar 26, 2019 | 12.15 | 12.24 | 12.10 | 12.21 | 20,001 | +0.28(+2.35%) |
Mar 25, 2019 | 11.86 | 11.95 | 11.84 | 11.93 | 9,746 | +0.12(+1.03%) |
Mar 22, 2019 | 11.89 | 11.89 | 11.77 | 11.81 | 9,433 | -0.02(-0.16%) |
Mar 21, 2019 | 11.71 | 11.83 | 11.68 | 11.83 | 15,055 | +0.14(+1.20%) |
Mar 20, 2019 | 11.67 | 11.75 | 11.61 | 11.69 | 8,042 | -0.14(-1.18%) |
Mar 19, 2019 | 11.89 | 11.92 | 11.81 | 11.83 | 8,407 | -0.11(-0.94%) |
Mar 18, 2019 | 11.99 | 12.01 | 11.94 | 11.94 | 13,929 | -0.12(-1.01%) |
Mar 15, 2019 | 11.95 | 12.07 | 11.95 | 12.06 | 9,004 | +0.08(+0.70%) |
Mar 14, 2019 | 11.90 | 11.98 | 11.87 | 11.98 | 15,369 | +0.00(+0.00%) |
Mar 13, 2019 | 12.00 | 12.00 | 11.85 | 11.98 | 43,341 | -0.15(-1.23%) |
Mar 12, 2019 | 12.14 | 12.15 | 12.07 | 12.13 | 14,955 | -0.09(-0.76%) |
Mar 11, 2019 | 12.11 | 12.22 | 12.02 | 12.22 | 10,236 | +0.02(+0.15%) |
Mar 08, 2019 | 12.17 | 12.21 | 12.15 | 12.20 | 7,503 | +0.00(+0.00%) |
Mar 07, 2019 | 12.31 | 12.31 | 12.14 | 12.20 | 14,155 | -0.03(-0.23%) |
Mar 06, 2019 | 12.21 | 12.30 | 12.20 | 12.23 | 13,131 | -0.01(-0.08%) |
Mar 05, 2019 | 12.21 | 12.24 | 12.20 | 12.24 | 6,227 | +0.12(+1.00%) |
Mar 04, 2019 | 12.12 | 12.17 | 12.08 | 12.12 | 20,506 | +0.21(+1.80%) |
Mar 01, 2019 | 11.88 | 11.94 | 11.73 | 11.90 | 19,295 | +0.20(+1.67%) |
Feb 28, 2019 | 11.85 | 11.86 | 11.71 | 11.71 | 29,229 | -0.35(-2.86%) |
Feb 27, 2019 | 12.12 | 12.12 | 12.02 | 12.05 | 12,089 | -0.30(-2.42%) |
Feb 26, 2019 | 12.20 | 12.35 | 12.16 | 12.35 | 13,323 | +0.21(+1.69%) |
Feb 25, 2019 | 12.17 | 12.20 | 12.15 | 12.15 | 16,493 | +0.07(+0.62%) |
Feb 22, 2019 | 12.01 | 12.07 | 12.01 | 12.07 | 7,825 | +0.21(+1.81%) |
Feb 21, 2019 | 11.86 | 11.86 | 11.78 | 11.86 | 3,865 | -0.10(-0.86%) |
Feb 20, 2019 | 11.86 | 12.02 | 11.86 | 11.96 | 23,958 | +0.05(+0.39%) |
Feb 19, 2019 | 11.75 | 11.92 | 11.75 | 11.91 | 14,980 | +0.16(+1.35%) |
Feb 15, 2019 | 11.71 | 11.81 | 11.70 | 11.75 | 21,439 | +0.31(+2.69%) |
Feb 14, 2019 | 11.46 | 11.52 | 11.40 | 11.45 | 15,548 | -0.11(-0.97%) |
Feb 13, 2019 | 11.60 | 11.69 | 11.54 | 11.56 | 18,247 | +0.16(+1.39%) |
Feb 12, 2019 | 11.31 | 11.41 | 11.27 | 11.40 | 23,232 | +0.29(+2.60%) |
Feb 11, 2019 | 11.11 | 11.20 | 11.09 | 11.11 | 24,452 | +0.21(+1.97%) |
Feb 08, 2019 | 10.91 | 10.99 | 10.85 | 10.90 | 21,225 | -0.24(-2.18%) |
Feb 07, 2019 | 11.23 | 11.32 | 11.04 | 11.14 | 78,510 | +0.21(+1.88%) |
Feb 06, 2019 | 11.12 | 11.13 | 10.92 | 10.93 | 24,402 | +0.07(+0.60%) |
Feb 05, 2019 | 10.80 | 10.91 | 10.77 | 10.87 | 32,787 | +0.51(+4.95%) |
Feb 04, 2019 | 10.23 | 10.35 | 10.23 | 10.35 | 17,911 | +0.11(+1.09%) |