Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.31 | 12.47 | 12.23 | 12.35 | 601,724 | +0.07(+0.57%) |
Apr 29, 2019 | 12.45 | 12.51 | 12.27 | 12.28 | 495,100 | -0.13(-1.07%) |
Apr 26, 2019 | 12.29 | 12.44 | 12.19 | 12.42 | 538,515 | +0.19(+1.54%) |
Apr 25, 2019 | 12.24 | 12.36 | 12.12 | 12.23 | 844,387 | -0.07(-0.57%) |
Apr 24, 2019 | 12.15 | 12.42 | 12.13 | 12.30 | 415,045 | +0.19(+1.55%) |
Apr 23, 2019 | 11.96 | 12.15 | 11.88 | 12.11 | 531,885 | +0.18(+1.51%) |
Apr 22, 2019 | 12.21 | 12.21 | 11.78 | 11.93 | 615,831 | -0.31(-2.49%) |
Apr 18, 2019 | 12.14 | 12.33 | 12.11 | 12.24 | 449,295 | +0.08(+0.64%) |
Apr 17, 2019 | 12.09 | 12.19 | 11.95 | 12.16 | 691,795 | +0.09(+0.71%) |
Apr 16, 2019 | 12.36 | 12.37 | 12.04 | 12.07 | 663,009 | -0.31(-2.47%) |
Apr 15, 2019 | 12.49 | 12.55 | 12.36 | 12.38 | 332,980 | -0.09(-0.75%) |
Apr 12, 2019 | 12.44 | 12.47 | 12.29 | 12.47 | 416,700 | +0.04(+0.31%) |
Apr 11, 2019 | 12.53 | 12.62 | 12.34 | 12.43 | 606,575 | -0.10(-0.81%) |
Apr 10, 2019 | 12.40 | 12.58 | 12.38 | 12.53 | 1,079,267 | +0.17(+1.39%) |
Apr 09, 2019 | 12.65 | 12.71 | 12.32 | 12.36 | 778,229 | -0.29(-2.29%) |
Apr 08, 2019 | 12.73 | 12.76 | 12.60 | 12.65 | 344,704 | -0.09(-0.74%) |
Apr 05, 2019 | 12.53 | 12.75 | 12.52 | 12.74 | 460,799 | +0.22(+1.75%) |
Apr 04, 2019 | 12.56 | 12.60 | 12.45 | 12.53 | 436,663 | +0.00(+0.00%) |
Apr 03, 2019 | 12.63 | 12.66 | 12.50 | 12.53 | 514,719 | -0.09(-0.68%) |
Apr 02, 2019 | 12.63 | 12.63 | 12.38 | 12.61 | 467,834 | -0.02(-0.12%) |
Apr 01, 2019 | 12.55 | 12.63 | 12.38 | 12.63 | 601,245 | +0.12(+0.94%) |
Mar 29, 2019 | 12.63 | 12.69 | 12.48 | 12.51 | 741,880 | -0.09(-0.68%) |
Mar 28, 2019 | 12.43 | 12.60 | 12.35 | 12.60 | 474,275 | +0.22(+1.77%) |
Mar 27, 2019 | 12.45 | 12.51 | 12.31 | 12.38 | 502,193 | -0.08(-0.63%) |
Mar 26, 2019 | 12.20 | 12.49 | 12.18 | 12.45 | 531,247 | +0.33(+2.71%) |
Mar 25, 2019 | 12.12 | 12.20 | 11.96 | 12.13 | 1,158,055 | +0.01(+0.06%) |
Mar 22, 2019 | 12.33 | 12.42 | 12.12 | 12.12 | 680,270 | -0.23(-1.90%) |
Mar 21, 2019 | 12.09 | 12.45 | 12.06 | 12.35 | 910,825 | +0.26(+2.12%) |
Mar 20, 2019 | 12.04 | 12.24 | 11.96 | 12.10 | 754,533 | +0.02(+0.19%) |
Mar 19, 2019 | 12.03 | 12.14 | 12.00 | 12.07 | 715,531 | +0.08(+0.64%) |
Mar 18, 2019 | 12.05 | 12.15 | 11.87 | 12.00 | 757,656 | -0.04(-0.32%) |
Mar 15, 2019 | 12.12 | 12.15 | 12.00 | 12.04 | 1,303,425 | -0.05(-0.44%) |
Mar 14, 2019 | 12.10 | 12.10 | 12.00 | 12.09 | 442,006 | +0.08(+0.64%) |
Mar 13, 2019 | 11.91 | 12.17 | 11.91 | 12.01 | 726,528 | +0.10(+0.84%) |
Mar 12, 2019 | 11.91 | 12.07 | 11.88 | 11.91 | 591,276 | +0.05(+0.39%) |
Mar 11, 2019 | 11.65 | 11.87 | 11.59 | 11.87 | 744,283 | +0.28(+2.38%) |
Mar 08, 2019 | 11.54 | 11.62 | 11.46 | 11.59 | 783,464 | +0.05(+0.40%) |
Mar 07, 2019 | 11.61 | 11.71 | 11.51 | 11.54 | 1,114,712 | -0.07(-0.59%) |
Mar 06, 2019 | 11.74 | 11.79 | 11.57 | 11.61 | 1,156,416 | -0.15(-1.24%) |
Mar 05, 2019 | 11.68 | 11.79 | 11.65 | 11.76 | 529,494 | +0.05(+0.39%) |
Mar 04, 2019 | 11.72 | 11.77 | 11.58 | 11.71 | 936,250 | -0.15(-1.23%) |
Mar 01, 2019 | 12.08 | 12.16 | 11.79 | 11.86 | 750,200 | -0.21(-1.72%) |
Feb 28, 2019 | 12.10 | 12.27 | 12.06 | 12.07 | 759,128 | -0.05(-0.44%) |
Feb 27, 2019 | 12.17 | 12.18 | 11.97 | 12.12 | 556,930 | +0.10(+0.83%) |
Feb 26, 2019 | 12.12 | 12.22 | 11.92 | 12.02 | 835,496 | -0.25(-2.00%) |
Feb 25, 2019 | 12.29 | 12.37 | 12.17 | 12.27 | 572,739 | -0.03(-0.25%) |
Feb 22, 2019 | 12.31 | 12.46 | 12.19 | 12.30 | 795,074 | +0.03(+0.25%) |
Feb 21, 2019 | 12.27 | 12.37 | 11.94 | 12.27 | 1,183,678 | -0.09(-0.74%) |
Feb 20, 2019 | 12.73 | 12.80 | 12.17 | 12.36 | 1,647,033 | -0.62(-4.78%) |
Feb 19, 2019 | 12.94 | 13.15 | 12.90 | 12.98 | 660,718 | +0.02(+0.18%) |
Feb 15, 2019 | 12.96 | 13.08 | 12.93 | 12.96 | 500,916 | +0.02(+0.18%) |
Feb 14, 2019 | 12.93 | 13.02 | 12.83 | 12.93 | 649,762 | -0.03(-0.24%) |
Feb 13, 2019 | 12.99 | 13.06 | 12.89 | 12.96 | 449,394 | -0.04(-0.30%) |
Feb 12, 2019 | 13.16 | 13.19 | 12.91 | 13.00 | 461,540 | -0.15(-1.17%) |
Feb 11, 2019 | 13.00 | 13.16 | 12.97 | 13.15 | 432,254 | +0.18(+1.36%) |
Feb 08, 2019 | 12.91 | 13.04 | 12.91 | 12.98 | 448,607 | +0.01(+0.06%) |
Feb 07, 2019 | 12.72 | 12.98 | 12.67 | 12.97 | 410,333 | +0.19(+1.50%) |
Feb 06, 2019 | 12.89 | 12.95 | 12.75 | 12.78 | 335,676 | -0.12(-0.95%) |
Feb 05, 2019 | 12.86 | 12.91 | 12.73 | 12.90 | 398,009 | +0.08(+0.60%) |
Feb 04, 2019 | 12.53 | 12.83 | 12.48 | 12.83 | 802,522 | +0.12(+0.90%) |