Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.90 | 12.93 | 12.51 | 12.59 | 19,081 | -0.35(-2.69%) |
Apr 29, 2019 | 12.93 | 12.96 | 12.78 | 12.94 | 41,260 | +0.14(+1.12%) |
Apr 26, 2019 | 12.74 | 13.05 | 12.59 | 12.80 | 26,707 | +0.15(+1.20%) |
Apr 25, 2019 | 13.25 | 13.25 | 12.62 | 12.65 | 35,404 | -0.72(-5.38%) |
Apr 24, 2019 | 13.52 | 13.67 | 13.15 | 13.36 | 28,156 | -0.09(-0.67%) |
Apr 23, 2019 | 13.55 | 13.65 | 13.37 | 13.46 | 33,993 | +0.07(+0.51%) |
Apr 22, 2019 | 13.61 | 13.72 | 13.33 | 13.39 | 25,238 | -0.22(-1.61%) |
Apr 18, 2019 | 13.78 | 13.78 | 13.49 | 13.61 | 33,714 | -0.11(-0.77%) |
Apr 17, 2019 | 13.58 | 14.00 | 13.53 | 13.71 | 52,269 | +0.26(+1.91%) |
Apr 16, 2019 | 12.91 | 13.50 | 12.91 | 13.46 | 41,709 | +0.52(+4.04%) |
Apr 15, 2019 | 12.63 | 13.05 | 12.60 | 12.93 | 36,710 | +0.30(+2.39%) |
Apr 12, 2019 | 12.81 | 12.81 | 12.49 | 12.63 | 28,822 | -0.12(-0.95%) |
Apr 11, 2019 | 12.68 | 12.88 | 12.67 | 12.75 | 30,117 | +0.11(+0.90%) |
Apr 10, 2019 | 12.55 | 12.71 | 12.55 | 12.64 | 20,625 | +0.16(+1.27%) |
Apr 09, 2019 | 13.05 | 13.05 | 12.43 | 12.48 | 39,559 | -0.53(-4.07%) |
Apr 08, 2019 | 12.87 | 13.08 | 12.79 | 13.01 | 24,935 | +0.14(+1.12%) |
Apr 05, 2019 | 12.86 | 13.08 | 12.77 | 12.87 | 26,310 | +0.12(+0.95%) |
Apr 04, 2019 | 12.34 | 12.84 | 12.34 | 12.74 | 70,289 | +0.41(+3.31%) |
Apr 03, 2019 | 12.06 | 12.37 | 12.06 | 12.34 | 26,531 | +0.28(+2.32%) |
Apr 02, 2019 | 12.29 | 12.31 | 12.03 | 12.06 | 33,751 | -0.16(-1.30%) |
Apr 01, 2019 | 12.12 | 12.23 | 12.00 | 12.21 | 32,248 | +0.23(+1.89%) |
Mar 29, 2019 | 11.87 | 12.21 | 11.83 | 11.99 | 46,803 | +0.11(+0.96%) |
Mar 28, 2019 | 11.74 | 11.94 | 11.61 | 11.87 | 38,330 | +0.14(+1.16%) |
Mar 27, 2019 | 11.95 | 11.99 | 11.54 | 11.74 | 47,609 | -0.23(-1.96%) |
Mar 26, 2019 | 11.72 | 12.13 | 11.72 | 11.97 | 44,523 | +0.24(+2.06%) |
Mar 25, 2019 | 12.03 | 12.08 | 11.72 | 11.73 | 89,490 | -0.33(-2.70%) |
Mar 22, 2019 | 12.67 | 12.67 | 12.03 | 12.06 | 78,932 | -0.59(-4.66%) |
Mar 21, 2019 | 12.59 | 12.80 | 12.54 | 12.65 | 48,394 | +0.00(+0.00%) |
Mar 20, 2019 | 13.12 | 13.12 | 12.44 | 12.65 | 25,899 | -0.06(-0.48%) |
Mar 19, 2019 | 12.97 | 13.22 | 12.57 | 12.71 | 97,982 | -0.21(-1.64%) |
Mar 18, 2019 | 12.39 | 12.96 | 12.34 | 12.92 | 62,786 | +0.53(+4.27%) |
Mar 15, 2019 | 12.40 | 12.74 | 12.34 | 12.39 | 132,743 | -0.10(-0.79%) |
Mar 14, 2019 | 12.59 | 12.67 | 12.33 | 12.49 | 46,007 | -0.14(-1.14%) |
Mar 13, 2019 | 12.87 | 12.89 | 12.51 | 12.63 | 39,247 | -0.23(-1.82%) |
Mar 12, 2019 | 13.13 | 13.13 | 12.84 | 12.87 | 38,284 | -0.39(-2.97%) |
Mar 11, 2019 | 13.58 | 13.58 | 12.86 | 13.26 | 73,677 | -0.20(-1.46%) |
Mar 08, 2019 | 13.36 | 13.60 | 13.31 | 13.46 | 41,118 | -0.02(-0.11%) |
Mar 07, 2019 | 13.95 | 13.98 | 13.05 | 13.47 | 74,566 | -0.45(-3.21%) |
Mar 06, 2019 | 14.22 | 14.29 | 13.75 | 13.92 | 60,135 | -0.44(-3.06%) |
Mar 05, 2019 | 14.75 | 14.78 | 14.18 | 14.36 | 83,354 | -0.38(-2.57%) |
Mar 04, 2019 | 14.87 | 15.09 | 14.51 | 14.73 | 100,243 | +0.00(+0.00%) |
Mar 01, 2019 | 14.70 | 14.81 | 14.39 | 14.73 | 152,178 | +0.19(+1.30%) |
Feb 28, 2019 | 14.20 | 14.54 | 13.78 | 14.54 | 138,716 | +0.41(+2.89%) |
Feb 27, 2019 | 13.98 | 14.38 | 13.89 | 14.14 | 84,974 | +0.26(+1.91%) |
Feb 26, 2019 | 12.74 | 13.97 | 12.72 | 13.87 | 96,014 | +1.05(+8.20%) |
Feb 25, 2019 | 12.68 | 12.91 | 12.62 | 12.82 | 72,981 | +0.19(+1.50%) |
Feb 22, 2019 | 12.37 | 12.64 | 12.34 | 12.63 | 40,854 | +0.30(+2.45%) |
Feb 21, 2019 | 12.40 | 12.40 | 12.14 | 12.33 | 70,877 | -0.02(-0.18%) |
Feb 20, 2019 | 12.18 | 12.38 | 12.14 | 12.35 | 35,294 | +0.14(+1.18%) |
Feb 19, 2019 | 12.01 | 12.32 | 11.97 | 12.21 | 51,230 | +0.23(+1.89%) |
Feb 15, 2019 | 11.85 | 12.11 | 11.73 | 11.98 | 49,183 | +0.08(+0.64%) |
Feb 14, 2019 | 11.94 | 12.11 | 11.84 | 11.90 | 52,288 | -0.07(-0.57%) |
Feb 13, 2019 | 12.02 | 12.07 | 11.94 | 11.97 | 24,203 | -0.06(-0.50%) |
Feb 12, 2019 | 12.10 | 12.44 | 12.00 | 12.03 | 45,299 | +0.01(+0.06%) |
Feb 11, 2019 | 11.95 | 12.06 | 11.89 | 12.03 | 31,900 | +0.07(+0.57%) |
Feb 08, 2019 | 11.90 | 12.01 | 11.79 | 11.96 | 37,284 | +0.01(+0.06%) |
Feb 07, 2019 | 12.40 | 12.42 | 11.87 | 11.95 | 81,389 | -0.45(-3.66%) |
Feb 06, 2019 | 12.40 | 12.48 | 12.33 | 12.40 | 24,951 | -0.03(-0.24%) |
Feb 05, 2019 | 12.74 | 12.79 | 12.36 | 12.43 | 32,610 | -0.23(-1.79%) |
Feb 04, 2019 | 12.68 | 12.73 | 12.51 | 12.66 | 30,897 | -0.10(-0.77%) |