Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.52 | 12.55 | 12.36 | 12.53 | 1,096,141 | +0.06(+0.44%) |
Apr 29, 2019 | 12.71 | 12.75 | 12.39 | 12.48 | 1,167,466 | -0.25(-1.98%) |
Apr 26, 2019 | 12.63 | 12.74 | 12.56 | 12.73 | 481,602 | +0.16(+1.26%) |
Apr 25, 2019 | 12.48 | 12.68 | 12.37 | 12.57 | 532,458 | -0.01(-0.06%) |
Apr 24, 2019 | 12.46 | 12.67 | 12.37 | 12.58 | 601,004 | +0.13(+1.08%) |
Apr 23, 2019 | 12.52 | 12.61 | 12.36 | 12.45 | 713,185 | -0.04(-0.32%) |
Apr 22, 2019 | 12.71 | 12.74 | 12.42 | 12.48 | 669,970 | -0.17(-1.31%) |
Apr 18, 2019 | 12.67 | 12.71 | 12.56 | 12.65 | 550,113 | +0.01(+0.06%) |
Apr 17, 2019 | 12.65 | 12.67 | 12.51 | 12.64 | 802,245 | +0.06(+0.44%) |
Apr 16, 2019 | 12.64 | 12.78 | 12.56 | 12.59 | 1,886,597 | -0.06(-0.44%) |
Apr 15, 2019 | 12.54 | 12.66 | 12.47 | 12.64 | 941,034 | +0.13(+1.01%) |
Apr 12, 2019 | 12.14 | 12.52 | 12.03 | 12.52 | 1,388,327 | +0.36(+2.99%) |
Apr 11, 2019 | 12.00 | 12.19 | 12.00 | 12.15 | 509,222 | +0.14(+1.18%) |
Apr 10, 2019 | 11.84 | 12.05 | 11.80 | 12.01 | 633,316 | +0.17(+1.40%) |
Apr 09, 2019 | 11.85 | 11.92 | 11.81 | 11.84 | 561,823 | -0.06(-0.46%) |
Apr 08, 2019 | 11.97 | 12.02 | 11.77 | 11.90 | 1,125,563 | -0.06(-0.53%) |
Apr 05, 2019 | 11.96 | 12.07 | 11.90 | 11.96 | 767,676 | -0.01(-0.07%) |
Apr 04, 2019 | 11.96 | 12.03 | 11.84 | 11.97 | 473,688 | +0.04(+0.33%) |
Apr 03, 2019 | 11.99 | 12.10 | 11.86 | 11.93 | 478,155 | -0.02(-0.13%) |
Apr 02, 2019 | 11.84 | 11.96 | 11.77 | 11.95 | 527,508 | +0.13(+1.14%) |
Apr 01, 2019 | 11.97 | 11.99 | 11.78 | 11.81 | 751,163 | -0.12(-0.99%) |
Mar 29, 2019 | 11.82 | 11.98 | 11.79 | 11.93 | 826,183 | +0.12(+1.00%) |
Mar 28, 2019 | 11.81 | 11.86 | 11.77 | 11.81 | 487,948 | +0.01(+0.07%) |
Mar 27, 2019 | 11.81 | 11.88 | 11.76 | 11.81 | 601,432 | +0.01(+0.07%) |
Mar 26, 2019 | 11.65 | 11.81 | 11.65 | 11.80 | 457,128 | +0.17(+1.43%) |
Mar 25, 2019 | 11.56 | 11.66 | 11.38 | 11.63 | 591,758 | +0.02(+0.20%) |
Mar 22, 2019 | 11.67 | 11.70 | 11.57 | 11.61 | 758,685 | -0.06(-0.54%) |
Mar 21, 2019 | 11.45 | 11.73 | 11.45 | 11.67 | 562,380 | +0.23(+2.00%) |
Mar 20, 2019 | 11.43 | 11.58 | 11.21 | 11.44 | 881,920 | -0.01(-0.07%) |
Mar 19, 2019 | 11.61 | 11.63 | 11.39 | 11.45 | 763,934 | -0.18(-1.56%) |
Mar 18, 2019 | 11.60 | 11.73 | 11.53 | 11.63 | 385,470 | +0.01(+0.07%) |
Mar 15, 2019 | 11.57 | 11.71 | 11.48 | 11.62 | 1,088,069 | +0.02(+0.20%) |
Mar 14, 2019 | 11.77 | 11.79 | 11.54 | 11.60 | 817,901 | -0.21(-1.74%) |
Mar 13, 2019 | 11.99 | 12.07 | 11.80 | 11.81 | 765,346 | -0.17(-1.39%) |
Mar 12, 2019 | 12.03 | 12.07 | 11.84 | 11.97 | 627,407 | -0.03(-0.26%) |
Mar 11, 2019 | 11.81 | 12.05 | 11.81 | 12.00 | 1,000,484 | +0.35(+2.98%) |
Mar 08, 2019 | 11.69 | 11.77 | 11.56 | 11.66 | 583,925 | -0.07(-0.61%) |
Mar 07, 2019 | 11.92 | 12.00 | 11.71 | 11.73 | 630,017 | -0.21(-1.72%) |
Mar 06, 2019 | 11.79 | 12.15 | 11.69 | 11.93 | 2,433,032 | +0.25(+2.16%) |
Mar 05, 2019 | 11.66 | 11.74 | 11.54 | 11.68 | 1,008,018 | -0.02(-0.14%) |
Mar 04, 2019 | 11.49 | 11.72 | 11.39 | 11.69 | 935,900 | +0.24(+2.07%) |
Mar 01, 2019 | 11.89 | 11.99 | 11.46 | 11.46 | 1,662,117 | -0.38(-3.20%) |
Feb 28, 2019 | 11.41 | 11.91 | 11.22 | 11.84 | 1,984,763 | +0.28(+2.46%) |
Feb 27, 2019 | 11.26 | 11.69 | 11.23 | 11.55 | 1,707,090 | +0.26(+2.28%) |
Feb 26, 2019 | 11.33 | 11.38 | 11.23 | 11.30 | 920,835 | -0.03(-0.27%) |
Feb 25, 2019 | 11.35 | 11.47 | 11.22 | 11.33 | 1,184,606 | -0.05(-0.41%) |
Feb 22, 2019 | 11.29 | 11.41 | 11.19 | 11.37 | 975,345 | +0.12(+1.11%) |
Feb 21, 2019 | 11.09 | 11.26 | 11.06 | 11.25 | 1,125,150 | +0.16(+1.47%) |
Feb 20, 2019 | 11.05 | 11.41 | 11.01 | 11.09 | 1,935,147 | -0.05(-0.42%) |
Feb 19, 2019 | 11.23 | 11.30 | 10.92 | 11.13 | 1,800,373 | -0.17(-1.52%) |
Feb 15, 2019 | 10.71 | 11.58 | 10.68 | 11.30 | 2,290,227 | +0.28(+2.54%) |
Feb 14, 2019 | 9.504 | 11.19 | 9.442 | 11.02 | 9,152,307 | +0.58(+5.60%) |
Feb 13, 2019 | 11.05 | 11.19 | 10.33 | 10.44 | 5,203,116 | -1.00(-8.72%) |
Feb 12, 2019 | 11.45 | 11.53 | 11.35 | 11.44 | 749,940 | +0.03(+0.27%) |
Feb 11, 2019 | 11.30 | 11.44 | 11.09 | 11.40 | 2,274,711 | +0.16(+1.45%) |
Feb 08, 2019 | 11.23 | 11.44 | 11.21 | 11.24 | 1,533,621 | +0.02(+0.21%) |
Feb 07, 2019 | 11.09 | 11.23 | 11.03 | 11.22 | 1,481,135 | +0.12(+1.05%) |
Feb 06, 2019 | 11.10 | 11.15 | 10.98 | 11.10 | 1,384,039 | +0.01(+0.07%) |
Feb 05, 2019 | 11.69 | 11.75 | 10.98 | 11.09 | 2,418,358 | -0.62(-5.32%) |
Feb 04, 2019 | 11.84 | 11.90 | 11.62 | 11.72 | 1,080,197 | -0.05(-0.40%) |