Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.80 | 13.41 | 12.76 | 12.98 | 62,213 | +0.14(+1.09%) |
Apr 29, 2019 | 12.47 | 13.10 | 12.47 | 12.84 | 74,875 | +0.24(+1.90%) |
Apr 26, 2019 | 12.36 | 12.91 | 12.36 | 12.60 | 55,800 | +0.25(+2.02%) |
Apr 25, 2019 | 12.53 | 12.66 | 12.32 | 12.35 | 57,436 | -0.15(-1.20%) |
Apr 24, 2019 | 12.32 | 12.68 | 12.32 | 12.50 | 69,842 | +0.17(+1.38%) |
Apr 23, 2019 | 12.24 | 12.69 | 12.23 | 12.33 | 63,604 | +0.14(+1.15%) |
Apr 22, 2019 | 12.08 | 12.41 | 11.93 | 12.19 | 53,223 | +0.24(+2.01%) |
Apr 18, 2019 | 11.87 | 12.18 | 11.71 | 11.95 | 56,600 | +0.18(+1.53%) |
Apr 17, 2019 | 11.72 | 12.01 | 11.66 | 11.77 | 45,357 | +0.04(+0.34%) |
Apr 16, 2019 | 11.82 | 11.95 | 11.59 | 11.73 | 57,969 | -0.02(-0.17%) |
Apr 15, 2019 | 11.71 | 11.93 | 11.40 | 11.75 | 92,727 | -0.04(-0.34%) |
Apr 12, 2019 | 11.80 | 11.84 | 11.54 | 11.79 | 39,100 | +0.03(+0.26%) |
Apr 11, 2019 | 12.16 | 12.20 | 11.67 | 11.76 | 21,036 | -0.39(-3.21%) |
Apr 10, 2019 | 11.94 | 12.26 | 11.94 | 12.15 | 34,739 | +0.21(+1.76%) |
Apr 09, 2019 | 11.77 | 11.98 | 11.56 | 11.94 | 90,588 | +0.17(+1.44%) |
Apr 08, 2019 | 12.27 | 12.32 | 11.75 | 11.77 | 58,325 | -0.50(-4.07%) |
Apr 05, 2019 | 12.22 | 12.32 | 12.00 | 12.27 | 32,600 | +0.07(+0.57%) |
Apr 04, 2019 | 12.53 | 12.63 | 12.19 | 12.20 | 33,415 | -0.30(-2.40%) |
Apr 03, 2019 | 12.65 | 12.70 | 12.30 | 12.50 | 53,789 | -0.11(-0.87%) |
Apr 02, 2019 | 12.12 | 12.77 | 12.12 | 12.61 | 93,836 | +0.49(+4.04%) |
Apr 01, 2019 | 13.39 | 13.48 | 11.90 | 12.12 | 123,121 | -1.32(-9.82%) |
Mar 29, 2019 | 13.70 | 13.70 | 13.23 | 13.44 | 58,700 | +0.02(+0.15%) |
Mar 28, 2019 | 13.57 | 13.82 | 13.34 | 13.42 | 98,930 | -0.14(-1.03%) |
Mar 27, 2019 | 13.74 | 13.81 | 13.52 | 13.56 | 85,613 | -0.13(-0.95%) |
Mar 26, 2019 | 13.63 | 13.78 | 13.54 | 13.69 | 100,962 | +0.05(+0.37%) |
Mar 25, 2019 | 13.40 | 13.86 | 13.32 | 13.64 | 109,221 | +0.25(+1.87%) |
Mar 22, 2019 | 13.37 | 13.44 | 13.28 | 13.39 | 58,400 | +0.01(+0.07%) |
Mar 21, 2019 | 13.52 | 13.65 | 13.27 | 13.38 | 35,260 | -0.13(-0.96%) |
Mar 20, 2019 | 13.24 | 13.70 | 13.13 | 13.51 | 146,478 | +0.27(+2.04%) |
Mar 19, 2019 | 13.09 | 13.33 | 12.99 | 13.24 | 144,156 | +0.15(+1.15%) |
Mar 18, 2019 | 12.69 | 13.13 | 12.67 | 13.09 | 106,977 | +0.40(+3.15%) |
Mar 15, 2019 | 12.70 | 12.79 | 12.49 | 12.69 | 50,900 | +0.06(+0.48%) |
Mar 14, 2019 | 12.70 | 12.78 | 12.38 | 12.63 | 58,831 | -0.10(-0.79%) |
Mar 13, 2019 | 12.71 | 13.01 | 12.65 | 12.73 | 55,678 | +0.05(+0.39%) |
Mar 12, 2019 | 12.90 | 13.39 | 12.67 | 12.68 | 83,055 | -0.19(-1.48%) |
Mar 11, 2019 | 12.44 | 12.88 | 12.26 | 12.87 | 89,963 | +0.62(+5.06%) |
Mar 08, 2019 | 11.49 | 12.30 | 11.47 | 12.25 | 131,200 | +0.77(+6.71%) |
Mar 07, 2019 | 12.24 | 12.25 | 11.29 | 11.48 | 83,043 | -0.47(-3.93%) |
Mar 06, 2019 | 11.83 | 11.95 | 11.71 | 11.95 | 101,988 | +0.10(+0.84%) |
Mar 05, 2019 | 11.96 | 11.96 | 11.47 | 11.85 | 45,994 | -0.04(-0.34%) |
Mar 04, 2019 | 12.52 | 12.52 | 11.86 | 11.89 | 56,887 | -0.53(-4.27%) |
Mar 01, 2019 | 12.05 | 12.59 | 11.99 | 12.42 | 38,400 | +0.41(+3.41%) |
Feb 28, 2019 | 12.02 | 12.12 | 11.94 | 12.01 | 59,007 | +0.00(+0.00%) |
Feb 27, 2019 | 11.69 | 12.19 | 11.42 | 12.01 | 48,772 | +0.32(+2.74%) |
Feb 26, 2019 | 10.85 | 11.95 | 10.80 | 11.69 | 108,862 | +0.84(+7.74%) |
Feb 25, 2019 | 10.91 | 11.01 | 10.78 | 10.85 | 158,911 | -0.08(-0.73%) |
Feb 22, 2019 | 10.88 | 11.00 | 10.88 | 10.93 | 74,400 | +0.04(+0.37%) |
Feb 21, 2019 | 10.83 | 11.00 | 10.82 | 10.89 | 83,754 | +0.07(+0.65%) |
Feb 20, 2019 | 10.89 | 11.00 | 10.81 | 10.82 | 41,023 | -0.05(-0.46%) |
Feb 19, 2019 | 10.90 | 10.90 | 10.84 | 10.87 | 29,482 | -0.01(-0.09%) |
Feb 15, 2019 | 10.77 | 10.98 | 10.72 | 10.88 | 28,200 | +0.14(+1.30%) |
Feb 14, 2019 | 10.85 | 10.86 | 10.72 | 10.74 | 49,868 | -0.13(-1.20%) |
Feb 13, 2019 | 11.05 | 11.05 | 10.83 | 10.87 | 33,699 | -0.14(-1.27%) |
Feb 12, 2019 | 11.00 | 11.12 | 10.90 | 11.01 | 155,144 | +0.10(+0.92%) |
Feb 11, 2019 | 10.58 | 10.96 | 10.53 | 10.91 | 50,729 | +0.33(+3.12%) |
Feb 08, 2019 | 10.64 | 10.82 | 10.46 | 10.58 | 46,300 | +0.02(+0.19%) |
Feb 07, 2019 | 10.78 | 10.78 | 10.52 | 10.56 | 21,701 | -0.22(-2.04%) |
Feb 06, 2019 | 10.50 | 10.98 | 10.50 | 10.78 | 30,601 | +0.35(+3.36%) |
Feb 05, 2019 | 10.29 | 10.64 | 10.26 | 10.43 | 29,085 | +0.14(+1.36%) |
Feb 04, 2019 | 10.60 | 10.67 | 10.25 | 10.29 | 33,630 | -0.36(-3.38%) |