Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.00 | 13.05 | 12.83 | 13.01 | 4,127,716 | +0.04(+0.27%) |
Apr 29, 2019 | 12.92 | 13.08 | 12.84 | 12.98 | 3,799,568 | +0.11(+0.83%) |
Apr 26, 2019 | 12.76 | 12.91 | 12.70 | 12.87 | 2,739,507 | +0.17(+1.33%) |
Apr 25, 2019 | 12.55 | 12.82 | 12.50 | 12.70 | 5,370,866 | +0.04(+0.35%) |
Apr 24, 2019 | 12.47 | 12.72 | 12.44 | 12.66 | 3,705,411 | +0.23(+1.86%) |
Apr 23, 2019 | 12.37 | 12.66 | 12.20 | 12.43 | 7,031,207 | +0.20(+1.67%) |
Apr 22, 2019 | 12.16 | 12.27 | 12.11 | 12.22 | 2,843,594 | +0.00(+0.00%) |
Apr 18, 2019 | 12.19 | 12.28 | 12.16 | 12.22 | 1,856,150 | +0.01(+0.07%) |
Apr 17, 2019 | 12.42 | 12.44 | 12.20 | 12.21 | 2,151,687 | -0.19(-1.51%) |
Apr 16, 2019 | 12.32 | 12.43 | 12.27 | 12.40 | 2,959,206 | +0.13(+1.09%) |
Apr 15, 2019 | 12.42 | 12.51 | 12.20 | 12.27 | 2,132,072 | -0.14(-1.15%) |
Apr 12, 2019 | 12.44 | 12.56 | 12.29 | 12.41 | 2,973,059 | -0.01(-0.07%) |
Apr 11, 2019 | 12.31 | 12.43 | 12.28 | 12.42 | 2,345,897 | +0.15(+1.23%) |
Apr 10, 2019 | 12.14 | 12.32 | 12.13 | 12.27 | 2,504,028 | +0.13(+1.10%) |
Apr 09, 2019 | 12.52 | 12.52 | 12.08 | 12.13 | 3,500,986 | -0.43(-3.40%) |
Apr 08, 2019 | 12.25 | 12.57 | 12.21 | 12.56 | 1,944,142 | +0.20(+1.65%) |
Apr 05, 2019 | 12.32 | 12.36 | 12.20 | 12.36 | 1,589,411 | +0.04(+0.36%) |
Apr 04, 2019 | 12.06 | 12.31 | 12.04 | 12.31 | 1,778,075 | +0.22(+1.84%) |
Apr 03, 2019 | 12.18 | 12.20 | 12.06 | 12.09 | 2,231,109 | +0.04(+0.37%) |
Apr 02, 2019 | 11.95 | 12.06 | 11.88 | 12.04 | 2,796,482 | +0.08(+0.67%) |
Apr 01, 2019 | 11.80 | 11.97 | 11.77 | 11.96 | 1,992,867 | +0.24(+2.05%) |
Mar 29, 2019 | 11.91 | 11.93 | 11.64 | 11.72 | 2,372,642 | -0.10(-0.83%) |
Mar 28, 2019 | 11.67 | 11.87 | 11.58 | 11.82 | 3,094,517 | +0.16(+1.37%) |
Mar 27, 2019 | 11.67 | 11.80 | 11.50 | 11.66 | 2,765,807 | -0.06(-0.53%) |
Mar 26, 2019 | 11.54 | 11.80 | 11.53 | 11.72 | 2,675,997 | +0.25(+2.17%) |
Mar 25, 2019 | 11.63 | 11.73 | 11.41 | 11.48 | 4,530,981 | -0.16(-1.38%) |
Mar 22, 2019 | 11.87 | 11.92 | 11.57 | 11.64 | 3,543,663 | -0.35(-2.89%) |
Mar 21, 2019 | 11.71 | 12.10 | 11.69 | 11.98 | 4,157,806 | +0.27(+2.28%) |
Mar 20, 2019 | 11.83 | 11.91 | 11.70 | 11.72 | 3,102,836 | -0.11(-0.90%) |
Mar 19, 2019 | 12.01 | 12.01 | 11.76 | 11.82 | 2,693,816 | -0.10(-0.82%) |
Mar 18, 2019 | 11.67 | 11.97 | 11.67 | 11.92 | 2,350,412 | +0.27(+2.29%) |
Mar 15, 2019 | 11.65 | 11.75 | 11.58 | 11.65 | 5,906,630 | +0.01(+0.08%) |
Mar 14, 2019 | 11.69 | 11.76 | 11.59 | 11.64 | 1,501,280 | -0.04(-0.30%) |
Mar 13, 2019 | 11.70 | 11.78 | 11.63 | 11.68 | 2,644,634 | +0.04(+0.30%) |
Mar 12, 2019 | 11.71 | 11.72 | 11.52 | 11.64 | 2,132,888 | -0.04(-0.38%) |
Mar 11, 2019 | 11.40 | 11.69 | 11.35 | 11.69 | 3,218,125 | +0.31(+2.73%) |
Mar 08, 2019 | 11.26 | 11.43 | 11.24 | 11.38 | 4,105,492 | +0.02(+0.16%) |
Mar 07, 2019 | 11.48 | 11.51 | 11.31 | 11.36 | 1,866,643 | -0.15(-1.31%) |
Mar 06, 2019 | 11.65 | 11.74 | 11.50 | 11.51 | 2,188,246 | -0.15(-1.30%) |
Mar 05, 2019 | 11.78 | 11.78 | 11.64 | 11.66 | 2,249,088 | -0.13(-1.13%) |
Mar 04, 2019 | 11.61 | 11.86 | 11.56 | 11.80 | 2,970,722 | +0.20(+1.69%) |
Mar 01, 2019 | 11.65 | 11.75 | 11.57 | 11.60 | 2,620,706 | +0.06(+0.54%) |
Feb 28, 2019 | 11.65 | 11.68 | 11.51 | 11.54 | 3,236,306 | -0.16(-1.37%) |
Feb 27, 2019 | 11.71 | 11.77 | 11.57 | 11.70 | 1,698,815 | +0.01(+0.08%) |
Feb 26, 2019 | 11.56 | 11.78 | 11.52 | 11.69 | 2,244,867 | +0.09(+0.77%) |
Feb 25, 2019 | 11.89 | 11.91 | 11.60 | 11.60 | 1,760,143 | -0.21(-1.81%) |
Feb 22, 2019 | 11.70 | 11.81 | 11.70 | 11.81 | 1,458,348 | +0.14(+1.22%) |
Feb 21, 2019 | 11.83 | 11.88 | 11.64 | 11.67 | 1,478,169 | -0.17(-1.43%) |
Feb 20, 2019 | 11.83 | 11.88 | 11.73 | 11.84 | 2,340,848 | +0.03(+0.23%) |
Feb 19, 2019 | 11.56 | 11.83 | 11.52 | 11.81 | 1,873,737 | +0.17(+1.45%) |
Feb 15, 2019 | 11.32 | 11.83 | 11.32 | 11.64 | 6,448,884 | +0.46(+4.13%) |
Feb 14, 2019 | 11.17 | 11.22 | 11.07 | 11.18 | 2,024,047 | -0.09(-0.79%) |
Feb 13, 2019 | 11.32 | 11.35 | 11.19 | 11.27 | 1,450,086 | -0.01(-0.08%) |
Feb 12, 2019 | 11.11 | 11.34 | 11.08 | 11.28 | 2,700,195 | +0.24(+2.17%) |
Feb 11, 2019 | 11.06 | 11.08 | 10.92 | 11.04 | 2,100,003 | +0.05(+0.49%) |
Feb 08, 2019 | 11.14 | 11.21 | 10.74 | 10.99 | 4,004,916 | -0.16(-1.44%) |
Feb 07, 2019 | 11.16 | 11.24 | 11.01 | 11.15 | 1,906,655 | +0.02(+0.16%) |
Feb 06, 2019 | 11.09 | 11.22 | 11.08 | 11.13 | 1,609,170 | -0.02(-0.16%) |
Feb 05, 2019 | 11.16 | 11.18 | 11.02 | 11.15 | 1,739,531 | -0.01(-0.08%) |
Feb 04, 2019 | 11.19 | 11.21 | 11.08 | 11.16 | 1,532,131 | -0.04(-0.32%) |