Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.90 | 12.90 | 12.88 | 12.90 | 7,577 | +0.02(+0.16%) |
Apr 29, 2019 | 12.84 | 13.02 | 12.82 | 12.88 | 20,015 | +0.06(+0.49%) |
Apr 26, 2019 | 12.79 | 12.85 | 12.78 | 12.82 | 4,800 | +0.06(+0.45%) |
Apr 25, 2019 | 12.77 | 12.78 | 12.74 | 12.76 | 6,749 | +0.04(+0.31%) |
Apr 24, 2019 | 12.75 | 12.75 | 12.72 | 12.72 | 20,328 | -0.03(-0.24%) |
Apr 23, 2019 | 12.80 | 12.80 | 12.71 | 12.75 | 14,167 | -0.02(-0.16%) |
Apr 22, 2019 | 12.73 | 12.78 | 12.69 | 12.77 | 14,754 | +0.06(+0.46%) |
Apr 18, 2019 | 12.76 | 12.76 | 12.71 | 12.71 | 4,400 | -0.05(-0.38%) |
Apr 17, 2019 | 12.72 | 12.78 | 12.72 | 12.76 | 13,436 | +0.05(+0.39%) |
Apr 16, 2019 | 12.80 | 12.81 | 12.71 | 12.71 | 13,359 | -0.08(-0.63%) |
Apr 15, 2019 | 12.77 | 12.80 | 12.75 | 12.79 | 3,184 | +0.04(+0.31%) |
Apr 12, 2019 | 12.82 | 12.82 | 12.75 | 12.75 | 5,400 | -0.03(-0.23%) |
Apr 11, 2019 | 12.85 | 12.85 | 12.76 | 12.78 | 36,839 | +0.00(+0.00%) |
Apr 10, 2019 | 12.80 | 12.80 | 12.78 | 12.78 | 9,780 | -0.02(-0.16%) |
Apr 09, 2019 | 12.76 | 12.80 | 12.76 | 12.80 | 12,659 | +0.10(+0.79%) |
Apr 08, 2019 | 12.75 | 12.75 | 12.70 | 12.70 | 12,154 | -0.02(-0.16%) |
Apr 05, 2019 | 12.72 | 12.73 | 12.70 | 12.72 | 7,900 | +0.03(+0.24%) |
Apr 04, 2019 | 12.69 | 12.71 | 12.69 | 12.69 | 1,179 | +0.00(+0.00%) |
Apr 03, 2019 | 12.74 | 12.74 | 12.69 | 12.69 | 29,581 | -0.01(-0.08%) |
Apr 02, 2019 | 12.69 | 12.72 | 12.67 | 12.70 | 6,924 | +0.03(+0.24%) |
Apr 01, 2019 | 12.74 | 12.74 | 12.67 | 12.67 | 14,045 | -0.02(-0.16%) |
Mar 29, 2019 | 12.75 | 12.75 | 12.69 | 12.69 | 9,700 | -0.06(-0.47%) |
Mar 28, 2019 | 12.77 | 12.77 | 12.68 | 12.75 | 18,581 | +0.03(+0.24%) |
Mar 27, 2019 | 12.69 | 12.73 | 12.67 | 12.72 | 23,357 | +0.08(+0.63%) |
Mar 26, 2019 | 12.64 | 12.68 | 12.64 | 12.64 | 6,735 | -0.03(-0.24%) |
Mar 25, 2019 | 12.59 | 12.67 | 12.59 | 12.67 | 29,682 | +0.07(+0.56%) |
Mar 22, 2019 | 12.55 | 12.60 | 12.52 | 12.60 | 14,800 | +0.12(+0.96%) |
Mar 21, 2019 | 12.49 | 12.54 | 12.48 | 12.48 | 23,617 | -0.04(-0.32%) |
Mar 20, 2019 | 12.48 | 12.53 | 12.48 | 12.52 | 12,815 | +0.05(+0.40%) |
Mar 19, 2019 | 12.42 | 12.47 | 12.37 | 12.47 | 18,457 | +0.07(+0.56%) |
Mar 18, 2019 | 12.37 | 12.41 | 12.35 | 12.40 | 15,464 | +0.06(+0.49%) |
Mar 15, 2019 | 12.39 | 12.42 | 12.34 | 12.34 | 15,900 | -0.02(-0.14%) |
Mar 14, 2019 | 12.43 | 12.43 | 12.32 | 12.36 | 22,162 | -0.05(-0.43%) |
Mar 13, 2019 | 12.44 | 12.44 | 12.38 | 12.41 | 19,939 | -0.01(-0.08%) |
Mar 12, 2019 | 12.39 | 12.48 | 12.37 | 12.42 | 23,322 | +0.05(+0.40%) |
Mar 11, 2019 | 12.41 | 12.45 | 12.37 | 12.37 | 17,772 | -0.07(-0.56%) |
Mar 08, 2019 | 12.42 | 12.44 | 12.38 | 12.44 | 22,400 | +0.01(+0.08%) |
Mar 07, 2019 | 12.33 | 12.44 | 12.33 | 12.43 | 36,053 | +0.14(+1.14%) |
Mar 06, 2019 | 12.29 | 12.38 | 12.29 | 12.29 | 26,635 | +0.00(+0.00%) |
Mar 05, 2019 | 12.31 | 12.37 | 12.28 | 12.29 | 30,483 | +0.00(+0.00%) |
Mar 04, 2019 | 12.38 | 12.39 | 12.29 | 12.29 | 19,114 | -0.03(-0.24%) |
Mar 01, 2019 | 12.39 | 12.39 | 12.32 | 12.32 | 18,300 | -0.07(-0.56%) |
Feb 28, 2019 | 12.38 | 12.47 | 12.26 | 12.39 | 105,168 | +0.09(+0.73%) |
Feb 27, 2019 | 12.34 | 12.34 | 12.27 | 12.30 | 24,805 | +0.01(+0.08%) |
Feb 26, 2019 | 12.33 | 12.36 | 12.28 | 12.29 | 39,571 | +0.04(+0.33%) |
Feb 25, 2019 | 12.27 | 12.35 | 12.25 | 12.25 | 42,833 | -0.08(-0.65%) |
Feb 22, 2019 | 12.33 | 12.34 | 12.30 | 12.33 | 7,600 | +0.02(+0.16%) |
Feb 21, 2019 | 12.23 | 12.32 | 12.23 | 12.31 | 45,179 | +0.05(+0.41%) |
Feb 20, 2019 | 12.19 | 12.26 | 12.19 | 12.26 | 18,978 | +0.08(+0.67%) |
Feb 19, 2019 | 12.22 | 12.22 | 12.15 | 12.18 | 19,418 | +0.02(+0.16%) |
Feb 15, 2019 | 12.19 | 12.23 | 12.15 | 12.16 | 22,600 | -0.01(-0.08%) |
Feb 14, 2019 | 12.19 | 12.23 | 12.15 | 12.17 | 25,076 | +0.00(+0.00%) |
Feb 13, 2019 | 12.24 | 12.24 | 12.17 | 12.17 | 17,034 | -0.04(-0.33%) |
Feb 12, 2019 | 12.21 | 12.24 | 12.19 | 12.21 | 23,543 | +0.02(+0.16%) |
Feb 11, 2019 | 12.18 | 12.29 | 12.18 | 12.19 | 24,831 | -0.06(-0.49%) |
Feb 08, 2019 | 12.20 | 12.26 | 12.20 | 12.25 | 7,800 | +0.07(+0.57%) |
Feb 07, 2019 | 12.15 | 12.23 | 12.15 | 12.18 | 33,467 | +0.04(+0.33%) |
Feb 06, 2019 | 12.21 | 12.26 | 12.14 | 12.14 | 18,855 | -0.07(-0.57%) |
Feb 05, 2019 | 12.21 | 12.30 | 12.20 | 12.21 | 43,517 | -0.09(-0.73%) |
Feb 04, 2019 | 12.34 | 12.37 | 12.30 | 12.30 | 22,823 | -0.02(-0.16%) |