Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.04 | 12.14 | 12.04 | 12.11 | 46,750 | +0.06(+0.50%) |
Apr 29, 2019 | 12.07 | 12.10 | 12.00 | 12.05 | 22,993 | +0.08(+0.63%) |
Apr 26, 2019 | 11.99 | 12.09 | 11.92 | 11.97 | 59,200 | -0.12(-0.95%) |
Apr 25, 2019 | 12.03 | 12.10 | 12.03 | 12.09 | 40,209 | +0.04(+0.37%) |
Apr 24, 2019 | 12.04 | 12.09 | 12.00 | 12.04 | 31,514 | +0.04(+0.37%) |
Apr 23, 2019 | 12.02 | 12.03 | 11.96 | 12.00 | 59,393 | +0.02(+0.13%) |
Apr 22, 2019 | 11.95 | 12.08 | 11.95 | 11.98 | 30,723 | -0.09(-0.70%) |
Apr 18, 2019 | 11.90 | 12.07 | 11.89 | 12.07 | 230,700 | +0.08(+0.67%) |
Apr 17, 2019 | 12.00 | 12.02 | 11.90 | 11.99 | 41,315 | +0.12(+1.01%) |
Apr 16, 2019 | 11.86 | 11.94 | 11.84 | 11.87 | 30,030 | +0.09(+0.76%) |
Apr 15, 2019 | 11.60 | 11.86 | 11.60 | 11.78 | 34,087 | -0.07(-0.59%) |
Apr 12, 2019 | 11.71 | 11.85 | 11.71 | 11.85 | 1,149,000 | +0.25(+2.20%) |
Apr 11, 2019 | 11.60 | 11.60 | 11.55 | 11.60 | 48,002 | -0.11(-0.94%) |
Apr 10, 2019 | 11.70 | 11.72 | 11.63 | 11.71 | 57,615 | -0.05(-0.47%) |
Apr 09, 2019 | 11.83 | 11.85 | 11.75 | 11.76 | 42,681 | -0.22(-1.88%) |
Apr 08, 2019 | 11.97 | 12.01 | 11.94 | 11.98 | 71,862 | -0.19(-1.52%) |
Apr 05, 2019 | 11.96 | 12.17 | 11.96 | 12.17 | 38,200 | +0.19(+1.54%) |
Apr 04, 2019 | 12.02 | 12.02 | 11.88 | 11.98 | 204,863 | -0.07(-0.54%) |
Apr 03, 2019 | 11.90 | 12.08 | 11.90 | 12.05 | 122,795 | +0.09(+0.71%) |
Apr 02, 2019 | 11.91 | 11.99 | 11.85 | 11.96 | 63,210 | -0.15(-1.28%) |
Apr 01, 2019 | 11.99 | 12.14 | 11.99 | 12.12 | 44,145 | +0.29(+2.45%) |
Mar 29, 2019 | 11.89 | 11.89 | 11.78 | 11.83 | 40,400 | -0.03(-0.27%) |
Mar 28, 2019 | 11.90 | 11.92 | 11.68 | 11.86 | 43,892 | -0.04(-0.36%) |
Mar 27, 2019 | 11.92 | 11.94 | 11.83 | 11.90 | 43,804 | +0.05(+0.42%) |
Mar 26, 2019 | 11.86 | 11.95 | 11.81 | 11.86 | 46,033 | -0.01(-0.13%) |
Mar 25, 2019 | 11.76 | 11.91 | 11.74 | 11.87 | 39,979 | -0.13(-1.08%) |
Mar 22, 2019 | 12.05 | 12.10 | 11.96 | 12.00 | 64,200 | -0.19(-1.56%) |
Mar 21, 2019 | 12.24 | 12.25 | 12.08 | 12.19 | 34,699 | -0.05(-0.41%) |
Mar 20, 2019 | 12.03 | 12.36 | 12.03 | 12.24 | 132,302 | +0.05(+0.41%) |
Mar 19, 2019 | 12.18 | 12.27 | 12.18 | 12.19 | 156,490 | +0.06(+0.54%) |
Mar 18, 2019 | 11.98 | 12.13 | 11.98 | 12.12 | 45,258 | +0.14(+1.21%) |
Mar 15, 2019 | 11.98 | 12.05 | 11.94 | 11.98 | 44,600 | +0.00(+0.00%) |
Mar 14, 2019 | 11.77 | 12.03 | 11.77 | 11.98 | 25,904 | +0.11(+0.93%) |
Mar 13, 2019 | 11.71 | 11.87 | 11.71 | 11.87 | 72,287 | +0.18(+1.54%) |
Mar 12, 2019 | 11.60 | 11.72 | 11.60 | 11.69 | 71,492 | -0.04(-0.38%) |
Mar 11, 2019 | 11.57 | 11.75 | 11.57 | 11.73 | 55,379 | +0.14(+1.25%) |
Mar 08, 2019 | 11.52 | 11.67 | 11.40 | 11.59 | 78,800 | -0.21(-1.74%) |
Mar 07, 2019 | 11.85 | 11.85 | 11.71 | 11.79 | 37,251 | -0.09(-0.76%) |
Mar 06, 2019 | 11.93 | 11.93 | 11.84 | 11.88 | 75,187 | -0.21(-1.74%) |
Mar 05, 2019 | 11.88 | 12.14 | 11.87 | 12.10 | 752,203 | +0.31(+2.63%) |
Mar 04, 2019 | 11.89 | 11.89 | 11.72 | 11.79 | 339,982 | -0.21(-1.71%) |
Mar 01, 2019 | 12.21 | 12.24 | 11.95 | 11.99 | 119,300 | -0.82(-6.44%) |
Feb 28, 2019 | 12.64 | 12.88 | 12.64 | 12.81 | 181,141 | -0.27(-2.03%) |
Feb 27, 2019 | 12.99 | 13.11 | 12.97 | 13.08 | 68,742 | +0.14(+1.12%) |
Feb 26, 2019 | 12.81 | 12.97 | 12.80 | 12.94 | 35,122 | +0.16(+1.21%) |
Feb 25, 2019 | 12.87 | 12.87 | 12.74 | 12.78 | 45,920 | -0.03(-0.20%) |
Feb 22, 2019 | 12.78 | 12.87 | 12.78 | 12.80 | 28,600 | -0.02(-0.12%) |
Feb 21, 2019 | 12.82 | 12.87 | 12.76 | 12.82 | 30,735 | -0.15(-1.16%) |
Feb 20, 2019 | 12.84 | 12.98 | 12.84 | 12.97 | 34,248 | +0.22(+1.73%) |
Feb 19, 2019 | 12.68 | 12.75 | 12.61 | 12.75 | 43,813 | +0.22(+1.80%) |
Feb 15, 2019 | 12.31 | 12.54 | 12.30 | 12.53 | 56,600 | +0.37(+3.00%) |
Feb 14, 2019 | 12.24 | 12.27 | 12.13 | 12.16 | 30,147 | +0.02(+0.16%) |
Feb 13, 2019 | 12.16 | 12.27 | 12.09 | 12.14 | 82,893 | +0.32(+2.70%) |
Feb 12, 2019 | 11.76 | 11.88 | 11.75 | 11.82 | 174,205 | +0.04(+0.34%) |
Feb 11, 2019 | 11.81 | 11.85 | 11.75 | 11.78 | 32,810 | +0.00(+0.00%) |
Feb 08, 2019 | 11.75 | 11.80 | 11.70 | 11.78 | 27,700 | +0.00(+0.00%) |
Feb 07, 2019 | 11.87 | 11.87 | 11.76 | 11.78 | 207,516 | -0.09(-0.76%) |
Feb 06, 2019 | 11.79 | 11.90 | 11.76 | 11.87 | 33,484 | -0.07(-0.54%) |
Feb 05, 2019 | 11.85 | 11.95 | 11.83 | 11.94 | 45,406 | +0.12(+0.97%) |
Feb 04, 2019 | 11.71 | 11.84 | 11.70 | 11.82 | 28,608 | +0.05(+0.42%) |