Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.96 | 13.12 | 12.92 | 13.09 | 611,065 | +0.15(+1.18%) |
Apr 29, 2019 | 13.05 | 13.07 | 12.93 | 12.93 | 642,157 | -0.09(-0.67%) |
Apr 26, 2019 | 12.96 | 13.06 | 12.94 | 13.02 | 395,449 | +0.10(+0.79%) |
Apr 25, 2019 | 12.95 | 12.98 | 12.83 | 12.92 | 474,350 | -0.12(-0.89%) |
Apr 24, 2019 | 12.96 | 13.09 | 12.96 | 13.04 | 701,171 | +0.11(+0.84%) |
Apr 23, 2019 | 12.73 | 12.96 | 12.72 | 12.93 | 667,929 | +0.20(+1.54%) |
Apr 22, 2019 | 12.79 | 12.79 | 12.51 | 12.73 | 926,171 | -0.07(-0.51%) |
Apr 18, 2019 | 12.69 | 12.84 | 12.66 | 12.80 | 319,110 | +0.10(+0.80%) |
Apr 17, 2019 | 12.81 | 12.81 | 12.69 | 12.69 | 574,475 | -0.07(-0.51%) |
Apr 16, 2019 | 12.92 | 12.95 | 12.66 | 12.76 | 504,229 | -0.17(-1.29%) |
Apr 15, 2019 | 12.99 | 13.08 | 12.91 | 12.93 | 273,782 | -0.07(-0.50%) |
Apr 12, 2019 | 13.00 | 13.06 | 12.88 | 12.99 | 383,345 | -0.01(-0.11%) |
Apr 11, 2019 | 13.12 | 13.17 | 13.01 | 13.01 | 495,895 | -0.10(-0.78%) |
Apr 10, 2019 | 13.13 | 13.23 | 13.05 | 13.11 | 2,259,856 | +0.07(+0.50%) |
Apr 09, 2019 | 13.14 | 13.20 | 13.02 | 13.04 | 300,762 | -0.10(-0.77%) |
Apr 08, 2019 | 13.22 | 13.26 | 13.12 | 13.14 | 216,306 | -0.11(-0.82%) |
Apr 05, 2019 | 13.20 | 13.29 | 13.16 | 13.25 | 311,820 | +0.06(+0.44%) |
Apr 04, 2019 | 13.14 | 13.22 | 13.09 | 13.20 | 483,897 | +0.10(+0.78%) |
Apr 03, 2019 | 13.16 | 13.19 | 13.06 | 13.09 | 429,757 | -0.03(-0.22%) |
Apr 02, 2019 | 13.09 | 13.14 | 12.93 | 13.12 | 487,580 | +0.03(+0.22%) |
Apr 01, 2019 | 13.09 | 13.11 | 12.84 | 13.09 | 561,558 | +0.00(+0.00%) |
Mar 29, 2019 | 13.32 | 13.32 | 13.04 | 13.09 | 602,046 | -0.25(-1.91%) |
Mar 28, 2019 | 13.25 | 13.36 | 13.18 | 13.35 | 441,516 | +0.13(+0.99%) |
Mar 27, 2019 | 13.29 | 13.30 | 13.06 | 13.22 | 445,203 | -0.07(-0.55%) |
Mar 26, 2019 | 13.17 | 13.29 | 13.07 | 13.29 | 712,434 | +0.22(+1.67%) |
Mar 25, 2019 | 13.01 | 13.16 | 12.93 | 13.07 | 1,060,559 | +0.08(+0.62%) |
Mar 22, 2019 | 13.09 | 13.22 | 12.99 | 12.99 | 1,025,969 | -0.11(-0.83%) |
Mar 21, 2019 | 12.90 | 13.19 | 12.90 | 13.10 | 668,600 | +0.23(+1.75%) |
Mar 20, 2019 | 12.75 | 13.03 | 12.68 | 12.88 | 641,173 | +0.12(+0.97%) |
Mar 19, 2019 | 12.73 | 12.82 | 12.69 | 12.75 | 321,225 | +0.02(+0.17%) |
Mar 18, 2019 | 12.80 | 12.92 | 12.66 | 12.73 | 406,646 | -0.09(-0.68%) |
Mar 15, 2019 | 12.94 | 12.96 | 12.79 | 12.82 | 770,542 | -0.09(-0.73%) |
Mar 14, 2019 | 12.92 | 13.00 | 12.88 | 12.91 | 318,003 | +0.01(+0.11%) |
Mar 13, 2019 | 12.92 | 12.97 | 12.88 | 12.90 | 400,222 | +0.03(+0.23%) |
Mar 12, 2019 | 12.88 | 12.94 | 12.83 | 12.87 | 499,338 | +0.00(+0.00%) |
Mar 11, 2019 | 12.79 | 12.88 | 12.73 | 12.87 | 472,536 | +0.11(+0.90%) |
Mar 08, 2019 | 12.88 | 12.93 | 12.73 | 12.75 | 390,651 | -0.04(-0.34%) |
Mar 07, 2019 | 12.83 | 12.93 | 12.78 | 12.80 | 424,622 | -0.01(-0.06%) |
Mar 06, 2019 | 12.97 | 12.99 | 12.75 | 12.80 | 681,728 | -0.16(-1.27%) |
Mar 05, 2019 | 12.76 | 13.03 | 12.72 | 12.97 | 455,143 | +0.19(+1.51%) |
Mar 04, 2019 | 12.62 | 12.80 | 12.51 | 12.78 | 635,893 | +0.21(+1.71%) |
Mar 01, 2019 | 12.83 | 12.93 | 12.55 | 12.56 | 1,140,272 | -0.32(-2.50%) |
Feb 28, 2019 | 12.77 | 13.03 | 12.57 | 12.88 | 737,375 | +0.16(+1.24%) |
Feb 27, 2019 | 12.75 | 12.78 | 12.62 | 12.72 | 338,023 | -0.09(-0.67%) |
Feb 26, 2019 | 12.77 | 12.86 | 12.69 | 12.81 | 294,787 | +0.02(+0.17%) |
Feb 25, 2019 | 12.93 | 13.03 | 12.79 | 12.79 | 324,873 | -0.11(-0.83%) |
Feb 22, 2019 | 12.90 | 13.02 | 12.86 | 12.90 | 379,765 | +0.03(+0.22%) |
Feb 21, 2019 | 12.83 | 12.92 | 12.75 | 12.87 | 563,254 | -0.01(-0.11%) |
Feb 20, 2019 | 12.88 | 12.94 | 12.83 | 12.88 | 459,605 | -0.03(-0.22%) |
Feb 19, 2019 | 12.95 | 12.95 | 12.81 | 12.91 | 445,376 | +0.04(+0.33%) |
Feb 15, 2019 | 12.88 | 12.90 | 12.82 | 12.87 | 479,416 | +0.04(+0.28%) |
Feb 14, 2019 | 12.85 | 12.91 | 12.77 | 12.83 | 495,344 | -0.03(-0.22%) |
Feb 13, 2019 | 12.72 | 12.87 | 12.68 | 12.86 | 354,880 | +0.09(+0.73%) |
Feb 12, 2019 | 12.95 | 12.95 | 12.72 | 12.77 | 387,967 | -0.14(-1.11%) |
Feb 11, 2019 | 12.89 | 12.96 | 12.85 | 12.91 | 514,082 | +0.04(+0.28%) |
Feb 08, 2019 | 12.82 | 12.97 | 12.81 | 12.88 | 650,108 | +0.05(+0.39%) |
Feb 07, 2019 | 12.67 | 12.86 | 12.67 | 12.83 | 576,615 | +0.10(+0.79%) |
Feb 06, 2019 | 12.81 | 12.82 | 12.67 | 12.72 | 351,773 | -0.10(-0.78%) |
Feb 05, 2019 | 12.81 | 12.83 | 12.69 | 12.83 | 443,921 | +0.04(+0.28%) |
Feb 04, 2019 | 12.68 | 12.80 | 12.63 | 12.79 | 369,703 | +0.11(+0.85%) |