Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.15 | 13.15 | 12.89 | 12.94 | 15,015 | -0.12(-0.93%) |
Apr 29, 2019 | 13.15 | 13.15 | 13.06 | 13.06 | 78,019 | -0.03(-0.22%) |
Apr 26, 2019 | 13.29 | 13.29 | 13.02 | 13.09 | 12,100 | -0.27(-2.00%) |
Apr 25, 2019 | 13.57 | 13.57 | 13.36 | 13.36 | 7,977 | -0.19(-1.44%) |
Apr 24, 2019 | 13.75 | 13.75 | 13.53 | 13.55 | 7,327 | -0.07(-0.52%) |
Apr 23, 2019 | 13.61 | 13.68 | 13.49 | 13.62 | 12,590 | +0.03(+0.21%) |
Apr 22, 2019 | 13.45 | 13.63 | 13.36 | 13.59 | 38,019 | +0.37(+2.78%) |
Apr 18, 2019 | 13.29 | 13.29 | 13.23 | 13.23 | 4,033 | -0.05(-0.36%) |
Apr 17, 2019 | 13.31 | 13.40 | 13.22 | 13.28 | 21,587 | -0.03(-0.25%) |
Apr 16, 2019 | 13.27 | 13.31 | 13.13 | 13.31 | 12,806 | +0.10(+0.74%) |
Apr 15, 2019 | 13.24 | 13.35 | 13.18 | 13.21 | 24,774 | -0.12(-0.88%) |
Apr 12, 2019 | 13.25 | 13.38 | 13.16 | 13.33 | 369,222 | +0.77(+6.17%) |
Apr 11, 2019 | 12.69 | 12.69 | 12.46 | 12.55 | 5,016 | -0.07(-0.54%) |
Apr 10, 2019 | 12.58 | 12.68 | 12.45 | 12.62 | 21,239 | +0.13(+1.04%) |
Apr 09, 2019 | 12.50 | 12.62 | 12.45 | 12.49 | 11,031 | -0.20(-1.60%) |
Apr 08, 2019 | 12.65 | 12.78 | 12.65 | 12.70 | 19,814 | +0.12(+0.92%) |
Apr 05, 2019 | 12.28 | 12.58 | 12.28 | 12.58 | 4,964 | +0.39(+3.17%) |
Apr 04, 2019 | 12.10 | 12.23 | 11.98 | 12.19 | 6,233 | +0.11(+0.93%) |
Apr 03, 2019 | 12.41 | 12.41 | 12.03 | 12.08 | 4,045 | -0.30(-2.39%) |
Apr 02, 2019 | 12.47 | 12.47 | 12.38 | 12.38 | 2,539 | -0.09(-0.74%) |
Apr 01, 2019 | 12.46 | 12.50 | 12.41 | 12.47 | 3,868 | +0.15(+1.19%) |
Mar 29, 2019 | 12.54 | 12.54 | 12.31 | 12.32 | 1,861 | -0.03(-0.25%) |
Mar 28, 2019 | 12.17 | 12.35 | 12.17 | 12.35 | 3,415 | +0.10(+0.83%) |
Mar 27, 2019 | 12.27 | 12.33 | 12.17 | 12.25 | 10,085 | -0.04(-0.32%) |
Mar 26, 2019 | 12.22 | 12.43 | 12.22 | 12.29 | 10,068 | +0.27(+2.25%) |
Mar 25, 2019 | 11.99 | 12.02 | 11.88 | 12.02 | 4,556 | -0.03(-0.28%) |
Mar 22, 2019 | 12.41 | 12.41 | 11.94 | 12.05 | 11,790 | -0.46(-3.67%) |
Mar 21, 2019 | 12.38 | 12.54 | 12.38 | 12.51 | 12,418 | +0.04(+0.33%) |
Mar 20, 2019 | 12.12 | 12.51 | 12.12 | 12.47 | 63,710 | +0.42(+3.51%) |
Mar 19, 2019 | 12.29 | 12.30 | 12.02 | 12.05 | 13,787 | -0.14(-1.11%) |
Mar 18, 2019 | 11.95 | 12.25 | 11.95 | 12.18 | 15,457 | +0.26(+2.15%) |
Mar 15, 2019 | 11.87 | 11.96 | 11.87 | 11.93 | 13,548 | -0.05(-0.44%) |
Mar 14, 2019 | 11.98 | 12.00 | 11.94 | 11.98 | 6,787 | +0.04(+0.32%) |
Mar 13, 2019 | 11.83 | 11.95 | 11.80 | 11.94 | 5,039 | +0.22(+1.86%) |
Mar 12, 2019 | 11.58 | 11.73 | 11.58 | 11.72 | 3,464 | +0.21(+1.81%) |
Mar 11, 2019 | 11.43 | 11.53 | 11.37 | 11.52 | 6,191 | +0.18(+1.58%) |
Mar 08, 2019 | 11.35 | 11.45 | 11.31 | 11.34 | 3,206 | -0.37(-3.13%) |
Mar 07, 2019 | 11.85 | 11.85 | 11.68 | 11.70 | 12,822 | -0.09(-0.79%) |
Mar 06, 2019 | 12.06 | 12.06 | 11.78 | 11.80 | 72,813 | -0.35(-2.87%) |
Mar 05, 2019 | 12.24 | 12.24 | 12.10 | 12.14 | 11,128 | -0.09(-0.76%) |
Mar 04, 2019 | 12.29 | 12.30 | 12.13 | 12.24 | 21,080 | +0.03(+0.24%) |
Mar 01, 2019 | 12.21 | 12.21 | 12.10 | 12.21 | 11,790 | +0.20(+1.65%) |
Feb 28, 2019 | 12.14 | 12.14 | 11.96 | 12.01 | 76,040 | -0.14(-1.16%) |
Feb 27, 2019 | 12.18 | 12.33 | 12.10 | 12.15 | 4,234 | +0.05(+0.43%) |
Feb 26, 2019 | 12.09 | 12.19 | 12.09 | 12.10 | 3,693 | -0.08(-0.66%) |
Feb 25, 2019 | 11.98 | 12.20 | 11.98 | 12.18 | 109,733 | +0.05(+0.43%) |
Feb 22, 2019 | 12.11 | 12.12 | 12.01 | 12.12 | 2,482 | +0.13(+1.05%) |
Feb 21, 2019 | 12.33 | 12.33 | 11.95 | 12.00 | 72,959 | -0.41(-3.27%) |
Feb 20, 2019 | 12.33 | 12.46 | 12.33 | 12.41 | 23,401 | +0.06(+0.47%) |
Feb 19, 2019 | 12.21 | 12.37 | 12.20 | 12.35 | 26,936 | +0.06(+0.47%) |
Feb 15, 2019 | 12.26 | 12.32 | 12.23 | 12.29 | 5,688 | +0.28(+2.33%) |
Feb 14, 2019 | 11.91 | 12.12 | 11.85 | 12.01 | 56,369 | +0.09(+0.73%) |
Feb 13, 2019 | 11.86 | 12.00 | 11.82 | 11.92 | 41,442 | +0.29(+2.53%) |
Feb 12, 2019 | 11.63 | 11.73 | 11.62 | 11.63 | 6,749 | +0.18(+1.55%) |
Feb 11, 2019 | 11.20 | 11.45 | 11.20 | 11.45 | 662 | +0.19(+1.65%) |
Feb 08, 2019 | 11.41 | 11.41 | 11.04 | 11.26 | 40,335 | -0.11(-0.94%) |
Feb 07, 2019 | 11.80 | 11.80 | 11.33 | 11.37 | 53,129 | -0.55(-4.62%) |
Feb 06, 2019 | 11.96 | 12.04 | 11.88 | 11.92 | 3,470 | -0.13(-1.10%) |
Feb 05, 2019 | 12.16 | 12.26 | 12.04 | 12.05 | 16,725 | -0.15(-1.26%) |
Feb 04, 2019 | 12.00 | 12.21 | 12.00 | 12.21 | 9,466 | +0.05(+0.44%) |