Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.58 | 12.59 | 12.55 | 12.59 | 13,580 | +0.05(+0.36%) |
Apr 29, 2019 | 12.55 | 12.55 | 12.53 | 12.54 | 15,069 | -0.06(-0.48%) |
Apr 26, 2019 | 12.62 | 12.63 | 12.60 | 12.60 | 24,300 | +0.08(+0.64%) |
Apr 25, 2019 | 12.54 | 12.57 | 12.51 | 12.52 | 11,570 | +0.01(+0.08%) |
Apr 24, 2019 | 12.46 | 12.53 | 12.46 | 12.51 | 18,592 | +0.04(+0.33%) |
Apr 23, 2019 | 12.44 | 12.49 | 12.41 | 12.47 | 38,453 | -0.02(-0.17%) |
Apr 22, 2019 | 12.50 | 12.52 | 12.49 | 12.49 | 19,180 | -0.01(-0.08%) |
Apr 18, 2019 | 12.50 | 12.51 | 12.49 | 12.50 | 35,100 | +0.01(+0.07%) |
Apr 17, 2019 | 12.50 | 12.50 | 12.48 | 12.49 | 82,442 | -0.02(-0.16%) |
Apr 16, 2019 | 12.50 | 12.52 | 12.49 | 12.51 | 93,499 | -0.12(-0.94%) |
Apr 15, 2019 | 12.60 | 12.65 | 12.57 | 12.63 | 23,106 | -0.02(-0.16%) |
Apr 12, 2019 | 12.70 | 12.70 | 12.65 | 12.65 | 16,700 | -0.02(-0.15%) |
Apr 11, 2019 | 12.71 | 12.74 | 12.65 | 12.67 | 31,346 | -0.15(-1.20%) |
Apr 10, 2019 | 12.81 | 12.85 | 12.81 | 12.82 | 17,508 | +0.04(+0.30%) |
Apr 09, 2019 | 12.77 | 12.80 | 12.77 | 12.79 | 30,125 | +0.08(+0.59%) |
Apr 08, 2019 | 12.74 | 12.77 | 12.71 | 12.71 | 31,126 | +0.04(+0.33%) |
Apr 05, 2019 | 12.65 | 12.67 | 12.65 | 12.67 | 14,700 | -0.02(-0.18%) |
Apr 04, 2019 | 12.60 | 12.69 | 12.58 | 12.69 | 10,053 | +0.04(+0.31%) |
Apr 03, 2019 | 12.62 | 12.67 | 12.62 | 12.65 | 20,600 | -0.01(-0.11%) |
Apr 02, 2019 | 12.67 | 12.67 | 12.64 | 12.66 | 14,418 | +0.03(+0.26%) |
Apr 01, 2019 | 12.71 | 12.71 | 12.63 | 12.63 | 14,403 | -0.04(-0.30%) |
Mar 29, 2019 | 12.72 | 12.74 | 12.67 | 12.67 | 23,600 | +0.02(+0.16%) |
Mar 28, 2019 | 12.70 | 12.71 | 12.64 | 12.65 | 32,814 | -0.20(-1.56%) |
Mar 27, 2019 | 12.90 | 12.91 | 12.84 | 12.85 | 36,766 | -0.06(-0.46%) |
Mar 26, 2019 | 12.94 | 12.94 | 12.89 | 12.91 | 15,081 | -0.06(-0.46%) |
Mar 25, 2019 | 12.93 | 12.97 | 12.93 | 12.97 | 21,827 | +0.09(+0.70%) |
Mar 22, 2019 | 12.88 | 12.89 | 12.86 | 12.88 | 16,200 | +0.03(+0.23%) |
Mar 21, 2019 | 12.90 | 12.91 | 12.82 | 12.85 | 26,182 | -0.04(-0.31%) |
Mar 20, 2019 | 12.83 | 12.90 | 12.75 | 12.89 | 20,787 | +0.07(+0.55%) |
Mar 19, 2019 | 12.85 | 12.85 | 12.81 | 12.82 | 72,653 | +0.04(+0.31%) |
Mar 18, 2019 | 12.82 | 12.82 | 12.77 | 12.78 | 2,804 | +0.01(+0.08%) |
Mar 15, 2019 | 12.78 | 12.80 | 12.76 | 12.77 | 31,800 | +0.05(+0.42%) |
Mar 14, 2019 | 12.71 | 12.73 | 12.70 | 12.72 | 28,807 | -0.13(-1.04%) |
Mar 13, 2019 | 12.84 | 12.86 | 12.82 | 12.85 | 30,594 | +0.05(+0.39%) |
Mar 12, 2019 | 12.73 | 12.80 | 12.71 | 12.80 | 56,360 | +0.11(+0.87%) |
Mar 11, 2019 | 12.71 | 12.71 | 12.67 | 12.69 | 9,221 | -0.07(-0.53%) |
Mar 08, 2019 | 12.72 | 12.76 | 12.71 | 12.76 | 17,500 | +0.15(+1.17%) |
Mar 07, 2019 | 12.56 | 12.62 | 12.56 | 12.61 | 8,876 | -0.01(-0.08%) |
Mar 06, 2019 | 12.61 | 12.63 | 12.60 | 12.62 | 32,870 | -0.02(-0.16%) |
Mar 05, 2019 | 12.61 | 12.64 | 12.58 | 12.64 | 49,801 | +0.02(+0.16%) |
Mar 04, 2019 | 12.62 | 12.64 | 12.59 | 12.62 | 34,724 | -0.04(-0.32%) |
Mar 01, 2019 | 12.81 | 12.83 | 12.66 | 12.66 | 23,000 | -0.22(-1.71%) |
Feb 28, 2019 | 12.96 | 12.96 | 12.87 | 12.88 | 318,980 | -0.07(-0.54%) |
Feb 27, 2019 | 13.01 | 13.01 | 12.93 | 12.95 | 30,581 | -0.08(-0.61%) |
Feb 26, 2019 | 12.99 | 13.04 | 12.99 | 13.03 | 33,871 | +0.02(+0.15%) |
Feb 25, 2019 | 13.03 | 13.07 | 13.00 | 13.01 | 46,859 | -0.02(-0.15%) |
Feb 22, 2019 | 13.03 | 13.08 | 13.02 | 13.03 | 36,100 | +0.04(+0.31%) |
Feb 21, 2019 | 13.10 | 13.10 | 12.99 | 12.99 | 43,801 | -0.14(-1.07%) |
Feb 20, 2019 | 13.19 | 13.20 | 13.12 | 13.13 | 50,377 | -0.02(-0.15%) |
Feb 19, 2019 | 13.07 | 13.16 | 13.07 | 13.15 | 25,116 | +0.19(+1.47%) |
Feb 15, 2019 | 12.96 | 12.97 | 12.90 | 12.96 | 14,500 | +0.09(+0.66%) |
Feb 14, 2019 | 12.85 | 12.89 | 12.83 | 12.88 | 41,352 | +0.06(+0.48%) |
Feb 13, 2019 | 12.87 | 12.93 | 12.81 | 12.81 | 63,914 | -0.05(-0.40%) |
Feb 12, 2019 | 12.86 | 12.87 | 12.84 | 12.86 | 44,591 | +0.02(+0.18%) |
Feb 11, 2019 | 12.80 | 12.85 | 12.80 | 12.84 | 43,105 | -0.06(-0.46%) |
Feb 08, 2019 | 12.90 | 12.91 | 12.89 | 12.90 | 40,500 | +0.05(+0.36%) |
Feb 07, 2019 | 12.84 | 12.87 | 12.83 | 12.85 | 44,253 | +0.03(+0.24%) |
Feb 06, 2019 | 12.91 | 12.91 | 12.82 | 12.82 | 10,774 | -0.08(-0.64%) |
Feb 05, 2019 | 12.89 | 12.91 | 12.89 | 12.90 | 51,258 | +0.04(+0.27%) |
Feb 04, 2019 | 12.86 | 12.91 | 12.86 | 12.87 | 29,008 | -0.06(-0.46%) |