Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.61 | 11.65 | 11.55 | 11.62 | 192,107 | -0.09(-0.73%) |
Apr 29, 2019 | 11.71 | 11.84 | 11.66 | 11.70 | 210,870 | +0.19(+1.66%) |
Apr 26, 2019 | 11.50 | 11.53 | 11.46 | 11.51 | 183,646 | +0.01(+0.08%) |
Apr 25, 2019 | 11.48 | 11.54 | 11.45 | 11.50 | 397,909 | -0.13(-1.15%) |
Apr 24, 2019 | 11.58 | 11.66 | 11.55 | 11.64 | 276,225 | -0.30(-2.48%) |
Apr 23, 2019 | 11.89 | 11.97 | 11.80 | 11.93 | 293,703 | -0.04(-0.32%) |
Apr 22, 2019 | 11.98 | 12.06 | 11.94 | 11.97 | 234,035 | -0.06(-0.48%) |
Apr 18, 2019 | 11.94 | 12.05 | 11.93 | 12.03 | 252,684 | -0.03(-0.24%) |
Apr 17, 2019 | 12.11 | 12.15 | 12.05 | 12.06 | 359,344 | -0.11(-0.86%) |
Apr 16, 2019 | 12.22 | 12.25 | 12.07 | 12.16 | 299,030 | -0.01(-0.08%) |
Apr 15, 2019 | 12.19 | 12.26 | 12.14 | 12.17 | 258,729 | +0.09(+0.71%) |
Apr 12, 2019 | 12.14 | 12.17 | 12.05 | 12.08 | 230,894 | +0.01(+0.08%) |
Apr 11, 2019 | 12.22 | 12.26 | 12.04 | 12.07 | 230,203 | -0.18(-1.48%) |
Apr 10, 2019 | 12.33 | 12.33 | 12.15 | 12.26 | 419,255 | +0.29(+2.39%) |
Apr 09, 2019 | 11.99 | 12.07 | 11.97 | 11.97 | 369,715 | -0.13(-1.10%) |
Apr 08, 2019 | 12.27 | 12.31 | 12.10 | 12.10 | 336,883 | -0.12(-1.01%) |
Apr 05, 2019 | 12.20 | 12.27 | 12.13 | 12.23 | 417,684 | -0.31(-2.51%) |
Apr 04, 2019 | 12.58 | 12.62 | 12.53 | 12.54 | 227,169 | -0.05(-0.38%) |
Apr 03, 2019 | 12.63 | 12.66 | 12.55 | 12.59 | 415,203 | +0.02(+0.15%) |
Apr 02, 2019 | 12.60 | 12.68 | 12.56 | 12.57 | 196,078 | -0.03(-0.23%) |
Apr 01, 2019 | 12.63 | 12.68 | 12.54 | 12.60 | 291,163 | +0.18(+1.46%) |
Mar 29, 2019 | 12.49 | 12.56 | 12.42 | 12.42 | 432,455 | -0.11(-0.84%) |
Mar 28, 2019 | 12.78 | 12.79 | 12.52 | 12.52 | 439,856 | -0.43(-3.32%) |
Mar 27, 2019 | 13.07 | 13.09 | 12.95 | 12.95 | 364,262 | -0.25(-1.88%) |
Mar 26, 2019 | 13.19 | 13.23 | 13.13 | 13.20 | 229,180 | +0.03(+0.22%) |
Mar 25, 2019 | 13.16 | 13.27 | 13.15 | 13.17 | 266,734 | +0.04(+0.29%) |
Mar 22, 2019 | 13.30 | 13.34 | 13.13 | 13.13 | 302,551 | -0.18(-1.36%) |
Mar 21, 2019 | 13.37 | 13.41 | 13.29 | 13.32 | 298,518 | -0.23(-1.69%) |
Mar 20, 2019 | 13.64 | 13.66 | 13.46 | 13.55 | 291,174 | -0.40(-2.87%) |
Mar 19, 2019 | 14.05 | 14.07 | 13.89 | 13.95 | 265,549 | -0.38(-2.66%) |
Mar 18, 2019 | 14.43 | 14.47 | 14.24 | 14.33 | 300,422 | -0.30(-2.02%) |
Mar 15, 2019 | 14.74 | 14.81 | 14.56 | 14.62 | 1,920,068 | -0.09(-0.58%) |
Mar 14, 2019 | 14.69 | 14.81 | 14.63 | 14.71 | 466,068 | +0.15(+1.05%) |
Mar 13, 2019 | 14.80 | 14.82 | 14.49 | 14.56 | 774,231 | -0.39(-2.62%) |
Mar 12, 2019 | 14.94 | 15.03 | 14.93 | 14.95 | 229,392 | +0.12(+0.84%) |
Mar 11, 2019 | 14.68 | 14.87 | 14.68 | 14.82 | 235,545 | +0.18(+1.24%) |
Mar 08, 2019 | 14.51 | 14.70 | 14.50 | 14.64 | 196,951 | +0.07(+0.46%) |
Mar 07, 2019 | 14.57 | 14.69 | 14.40 | 14.58 | 329,526 | -0.28(-1.86%) |
Mar 06, 2019 | 14.87 | 14.96 | 14.78 | 14.85 | 298,691 | -0.11(-0.70%) |
Mar 05, 2019 | 15.03 | 15.03 | 14.89 | 14.96 | 308,833 | -0.08(-0.51%) |
Mar 04, 2019 | 15.04 | 15.06 | 14.93 | 15.03 | 394,052 | +0.38(+2.61%) |
Mar 01, 2019 | 14.64 | 14.71 | 14.55 | 14.65 | 150,018 | +0.04(+0.26%) |
Feb 28, 2019 | 14.64 | 14.70 | 14.54 | 14.61 | 290,454 | -0.12(-0.84%) |
Feb 27, 2019 | 14.87 | 14.93 | 14.71 | 14.74 | 323,664 | -0.19(-1.28%) |
Feb 26, 2019 | 14.68 | 15.01 | 14.68 | 14.93 | 651,358 | +0.54(+3.78%) |
Feb 25, 2019 | 14.40 | 14.48 | 14.32 | 14.39 | 321,002 | +0.05(+0.33%) |
Feb 22, 2019 | 14.41 | 14.46 | 14.25 | 14.34 | 553,350 | +0.35(+2.53%) |
Feb 21, 2019 | 14.08 | 14.14 | 13.90 | 13.98 | 230,545 | -0.18(-1.28%) |
Feb 20, 2019 | 14.10 | 14.23 | 14.09 | 14.17 | 119,296 | +0.11(+0.75%) |
Feb 19, 2019 | 14.03 | 14.13 | 13.97 | 14.06 | 179,882 | -0.02(-0.14%) |
Feb 15, 2019 | 14.12 | 14.18 | 14.03 | 14.08 | 200,199 | -0.12(-0.87%) |
Feb 14, 2019 | 14.28 | 14.28 | 14.15 | 14.20 | 164,519 | -0.11(-0.80%) |
Feb 13, 2019 | 14.32 | 14.36 | 14.22 | 14.32 | 181,571 | +0.01(+0.07%) |
Feb 12, 2019 | 14.39 | 14.46 | 14.25 | 14.31 | 246,410 | -0.13(-0.93%) |
Feb 11, 2019 | 14.47 | 14.50 | 14.33 | 14.44 | 351,967 | +0.10(+0.66%) |
Feb 08, 2019 | 14.22 | 14.36 | 14.22 | 14.35 | 373,370 | +0.12(+0.87%) |
Feb 07, 2019 | 14.39 | 14.41 | 14.15 | 14.22 | 212,504 | -0.25(-1.72%) |
Feb 06, 2019 | 14.41 | 14.49 | 14.39 | 14.47 | 191,986 | +0.04(+0.26%) |
Feb 05, 2019 | 14.43 | 14.50 | 14.35 | 14.43 | 225,403 | +0.11(+0.73%) |
Feb 04, 2019 | 14.26 | 14.35 | 14.24 | 14.33 | 129,432 | -0.01(-0.07%) |