Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.18 | 12.18 | 12.10 | 12.11 | 1,034 | -0.08(-0.69%) |
Apr 29, 2019 | 12.14 | 12.21 | 12.14 | 12.19 | 2,829 | +0.09(+0.77%) |
Apr 26, 2019 | 12.11 | 12.11 | 12.09 | 12.10 | 2,144 | -0.09(-0.77%) |
Apr 25, 2019 | 12.14 | 12.19 | 12.14 | 12.19 | 3,107 | +0.04(+0.31%) |
Apr 24, 2019 | 12.14 | 12.15 | 12.13 | 12.15 | 1,831 | -0.14(-1.15%) |
Apr 23, 2019 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | -0.06(-0.52%) |
Apr 22, 2019 | 12.29 | 12.36 | 12.29 | 12.36 | 2,215 | +0.08(+0.68%) |
Apr 18, 2019 | 12.27 | 12.27 | 12.27 | 12.27 | 107 | -0.09(-0.72%) |
Apr 17, 2019 | 12.33 | 12.36 | 12.33 | 12.36 | 966 | -0.04(-0.34%) |
Apr 16, 2019 | 12.38 | 12.40 | 12.32 | 12.40 | 5,163 | +0.13(+1.10%) |
Apr 15, 2019 | 12.33 | 12.33 | 12.26 | 12.27 | 3,338 | -0.07(-0.56%) |
Apr 12, 2019 | 12.23 | 12.34 | 12.23 | 12.34 | 4,717 | +0.21(+1.73%) |
Apr 11, 2019 | 12.12 | 12.17 | 12.10 | 12.13 | 6,754 | +0.09(+0.71%) |
Apr 10, 2019 | 12.13 | 12.13 | 12.04 | 12.04 | 1,481 | -0.08(-0.69%) |
Apr 09, 2019 | 12.15 | 12.15 | 12.13 | 12.13 | 845 | -0.06(-0.51%) |
Apr 08, 2019 | 12.12 | 12.20 | 12.12 | 12.19 | 11,394 | +0.07(+0.54%) |
Apr 05, 2019 | 12.14 | 12.14 | 12.12 | 12.12 | 321 | -0.01(-0.12%) |
Apr 04, 2019 | 12.20 | 12.20 | 12.14 | 12.14 | 4,448 | -0.03(-0.27%) |
Apr 03, 2019 | 12.14 | 12.18 | 12.13 | 12.17 | 3,774 | +0.09(+0.75%) |
Apr 02, 2019 | 12.08 | 12.08 | 12.08 | 12.08 | 56 | -0.02(-0.17%) |
Apr 01, 2019 | 12.03 | 12.12 | 12.03 | 12.10 | 16,717 | +0.23(+1.93%) |
Mar 29, 2019 | 11.94 | 11.94 | 11.87 | 11.87 | 2,573 | +0.06(+0.51%) |
Mar 28, 2019 | 11.85 | 11.85 | 11.81 | 11.81 | 2,655 | +0.00(+0.02%) |
Mar 27, 2019 | 11.88 | 11.88 | 11.75 | 11.81 | 10,711 | -0.08(-0.69%) |
Mar 26, 2019 | 11.99 | 11.99 | 11.88 | 11.89 | 1,970 | +0.01(+0.07%) |
Mar 25, 2019 | 11.98 | 12.01 | 11.83 | 11.88 | 11,074 | -0.09(-0.75%) |
Mar 22, 2019 | 12.03 | 12.14 | 11.95 | 11.97 | 19,193 | -0.27(-2.23%) |
Mar 21, 2019 | 12.25 | 12.25 | 12.22 | 12.25 | 5,108 | +0.02(+0.12%) |
Mar 20, 2019 | 12.46 | 12.46 | 12.22 | 12.23 | 8,065 | -0.24(-1.92%) |
Mar 19, 2019 | 12.50 | 12.50 | 12.47 | 12.47 | 1,342 | +0.04(+0.36%) |
Mar 18, 2019 | 12.48 | 12.48 | 12.43 | 12.43 | 397 | -0.07(-0.59%) |
Mar 15, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 861 | -0.02(-0.19%) |
Mar 14, 2019 | 12.53 | 12.54 | 12.49 | 12.52 | 8,190 | +0.06(+0.48%) |
Mar 13, 2019 | 12.49 | 12.49 | 12.45 | 12.46 | 1,574 | +0.00(+0.03%) |
Mar 12, 2019 | 12.49 | 12.50 | 12.45 | 12.46 | 49,881 | -0.10(-0.80%) |
Mar 11, 2019 | 12.60 | 12.60 | 12.50 | 12.56 | 13,076 | +0.01(+0.10%) |
Mar 08, 2019 | 12.52 | 12.55 | 12.52 | 12.55 | 2,477 | -0.05(-0.37%) |
Mar 07, 2019 | 12.56 | 12.60 | 12.56 | 12.59 | 651 | -0.15(-1.20%) |
Mar 06, 2019 | 12.79 | 12.79 | 12.73 | 12.75 | 2,935 | -0.10(-0.76%) |
Mar 05, 2019 | 12.90 | 12.91 | 12.84 | 12.84 | 2,512 | -0.01(-0.07%) |
Mar 04, 2019 | 12.92 | 12.92 | 12.85 | 12.85 | 1,515 | -0.11(-0.86%) |
Mar 01, 2019 | 12.92 | 12.96 | 12.88 | 12.96 | 5,170 | +0.14(+1.06%) |
Feb 28, 2019 | 12.81 | 12.86 | 12.81 | 12.83 | 4,405 | +0.07(+0.57%) |
Feb 27, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.03(+0.22%) |
Feb 26, 2019 | 12.53 | 12.73 | 12.53 | 12.73 | 1,083 | +0.06(+0.51%) |
Feb 25, 2019 | 12.72 | 12.72 | 12.66 | 12.66 | 399 | -0.00(-0.03%) |
Feb 22, 2019 | 12.63 | 12.67 | 12.61 | 12.67 | 1,723 | -0.04(-0.33%) |
Feb 21, 2019 | 12.65 | 12.81 | 12.65 | 12.71 | 787 | +0.12(+0.96%) |
Feb 20, 2019 | 12.63 | 12.64 | 12.59 | 12.59 | 771 | -0.04(-0.34%) |
Feb 19, 2019 | 12.59 | 12.67 | 12.59 | 12.63 | 518 | -0.09(-0.72%) |
Feb 15, 2019 | 12.72 | 12.72 | 12.72 | 12.72 | 107 | +0.03(+0.22%) |
Feb 14, 2019 | 12.65 | 12.69 | 12.65 | 12.69 | 141 | -0.17(-1.30%) |
Feb 13, 2019 | 12.86 | 12.86 | 12.86 | 12.86 | 53 | +0.06(+0.51%) |
Feb 12, 2019 | 12.61 | 12.80 | 12.61 | 12.80 | 1,229 | +0.13(+1.00%) |
Feb 11, 2019 | 12.59 | 12.67 | 12.58 | 12.67 | 2,680 | +0.05(+0.36%) |
Feb 08, 2019 | 12.70 | 12.70 | 12.54 | 12.62 | 1,615 | -0.12(-0.95%) |
Feb 07, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 79 | +0.01(+0.11%) |
Feb 06, 2019 | 12.69 | 12.73 | 12.69 | 12.73 | 216 | -0.05(-0.36%) |
Feb 05, 2019 | 12.81 | 12.92 | 12.64 | 12.78 | 1,399 | -0.03(-0.25%) |
Feb 04, 2019 | 12.89 | 12.89 | 12.81 | 12.81 | 4,747 | +0.09(+0.73%) |