Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.76 | 12.82 | 12.76 | 12.80 | 60,500 | +0.05(+0.39%) |
Apr 29, 2019 | 12.76 | 12.77 | 12.74 | 12.75 | 68,955 | -0.07(-0.55%) |
Apr 26, 2019 | 12.81 | 12.85 | 12.79 | 12.82 | 87,400 | +0.08(+0.63%) |
Apr 25, 2019 | 12.74 | 12.79 | 12.72 | 12.74 | 71,061 | +0.01(+0.08%) |
Apr 24, 2019 | 12.70 | 12.76 | 12.68 | 12.73 | 101,990 | +0.04(+0.32%) |
Apr 23, 2019 | 12.65 | 12.70 | 12.60 | 12.69 | 54,679 | -0.01(-0.08%) |
Apr 22, 2019 | 12.70 | 12.73 | 12.69 | 12.70 | 71,004 | -0.01(-0.08%) |
Apr 18, 2019 | 12.68 | 12.75 | 12.68 | 12.71 | 943,600 | +0.00(+0.00%) |
Apr 17, 2019 | 12.72 | 12.73 | 12.68 | 12.71 | 46,278 | -0.02(-0.16%) |
Apr 16, 2019 | 12.73 | 12.74 | 12.69 | 12.73 | 136,670 | -0.10(-0.78%) |
Apr 15, 2019 | 12.79 | 12.87 | 12.79 | 12.83 | 69,732 | -0.04(-0.31%) |
Apr 12, 2019 | 12.87 | 12.91 | 12.86 | 12.87 | 28,000 | +0.00(+0.00%) |
Apr 11, 2019 | 12.97 | 12.97 | 12.85 | 12.87 | 73,204 | -0.18(-1.38%) |
Apr 10, 2019 | 13.02 | 13.14 | 13.01 | 13.05 | 58,592 | +0.04(+0.31%) |
Apr 09, 2019 | 13.03 | 13.03 | 13.00 | 13.01 | 46,264 | +0.05(+0.42%) |
Apr 08, 2019 | 12.99 | 13.01 | 12.93 | 12.96 | 50,703 | +0.07(+0.58%) |
Apr 05, 2019 | 12.87 | 12.90 | 12.85 | 12.88 | 59,800 | -0.02(-0.16%) |
Apr 04, 2019 | 12.80 | 12.92 | 12.76 | 12.90 | 46,235 | +0.05(+0.39%) |
Apr 03, 2019 | 12.86 | 12.90 | 12.85 | 12.85 | 92,385 | -0.02(-0.19%) |
Apr 02, 2019 | 12.85 | 12.89 | 12.85 | 12.87 | 79,850 | +0.04(+0.34%) |
Apr 01, 2019 | 12.92 | 12.93 | 12.83 | 12.83 | 95,252 | -0.06(-0.47%) |
Mar 29, 2019 | 12.96 | 12.96 | 12.88 | 12.89 | 103,400 | +0.01(+0.08%) |
Mar 28, 2019 | 12.93 | 12.94 | 12.85 | 12.88 | 120,208 | -0.17(-1.30%) |
Mar 27, 2019 | 13.16 | 13.16 | 13.04 | 13.05 | 64,325 | -0.10(-0.76%) |
Mar 26, 2019 | 13.15 | 13.17 | 13.09 | 13.15 | 55,218 | -0.04(-0.30%) |
Mar 25, 2019 | 13.15 | 13.22 | 13.13 | 13.19 | 79,363 | +0.11(+0.84%) |
Mar 22, 2019 | 13.08 | 13.14 | 13.07 | 13.08 | 75,100 | +0.02(+0.15%) |
Mar 21, 2019 | 13.15 | 13.15 | 13.03 | 13.06 | 56,651 | -0.04(-0.31%) |
Mar 20, 2019 | 13.06 | 13.21 | 12.96 | 13.10 | 521,373 | +0.07(+0.54%) |
Mar 19, 2019 | 13.06 | 13.07 | 13.02 | 13.03 | 234,853 | +0.03(+0.23%) |
Mar 18, 2019 | 13.03 | 13.06 | 12.98 | 13.00 | 181,910 | +0.02(+0.15%) |
Mar 15, 2019 | 12.99 | 13.04 | 12.98 | 12.98 | 460,000 | +0.06(+0.46%) |
Mar 14, 2019 | 12.90 | 12.95 | 12.90 | 12.92 | 51,141 | -0.16(-1.22%) |
Mar 13, 2019 | 13.06 | 13.09 | 13.02 | 13.08 | 29,779 | +0.11(+0.85%) |
Mar 12, 2019 | 12.95 | 12.99 | 12.92 | 12.97 | 38,527 | +0.07(+0.54%) |
Mar 11, 2019 | 12.92 | 12.93 | 12.87 | 12.90 | 11,646 | -0.07(-0.51%) |
Mar 08, 2019 | 12.95 | 12.97 | 12.93 | 12.97 | 70,000 | +0.15(+1.13%) |
Mar 07, 2019 | 12.81 | 12.84 | 12.81 | 12.82 | 97,720 | -0.02(-0.15%) |
Mar 06, 2019 | 12.82 | 12.84 | 12.81 | 12.84 | 54,020 | -0.01(-0.04%) |
Mar 05, 2019 | 12.81 | 12.85 | 12.79 | 12.85 | 128,770 | +0.01(+0.07%) |
Mar 04, 2019 | 12.83 | 12.84 | 12.80 | 12.84 | 83,190 | -0.03(-0.25%) |
Mar 01, 2019 | 13.03 | 13.07 | 12.87 | 12.87 | 462,000 | -0.22(-1.69%) |
Feb 28, 2019 | 13.17 | 13.17 | 13.09 | 13.09 | 118,040 | -0.08(-0.59%) |
Feb 27, 2019 | 13.20 | 13.21 | 13.13 | 13.17 | 163,580 | -0.09(-0.65%) |
Feb 26, 2019 | 13.23 | 13.26 | 13.21 | 13.25 | 90,450 | +0.02(+0.12%) |
Feb 25, 2019 | 13.28 | 13.28 | 13.21 | 13.24 | 125,220 | -0.01(-0.09%) |
Feb 22, 2019 | 13.27 | 13.29 | 13.24 | 13.25 | 79,000 | +0.05(+0.35%) |
Feb 21, 2019 | 13.31 | 13.31 | 13.20 | 13.20 | 56,460 | -0.15(-1.13%) |
Feb 20, 2019 | 13.41 | 13.42 | 13.35 | 13.35 | 51,580 | -0.02(-0.17%) |
Feb 19, 2019 | 13.30 | 13.38 | 13.30 | 13.38 | 161,930 | +0.20(+1.55%) |
Feb 15, 2019 | 13.14 | 13.19 | 13.11 | 13.17 | 97,000 | +0.08(+0.65%) |
Feb 14, 2019 | 13.07 | 13.10 | 13.04 | 13.09 | 81,390 | +0.07(+0.52%) |
Feb 13, 2019 | 13.08 | 13.14 | 13.02 | 13.02 | 80,820 | -0.05(-0.42%) |
Feb 12, 2019 | 13.08 | 13.08 | 13.05 | 13.07 | 78,070 | +0.03(+0.21%) |
Feb 11, 2019 | 13.01 | 13.06 | 13.01 | 13.05 | 147,860 | -0.06(-0.47%) |
Feb 08, 2019 | 13.10 | 13.12 | 13.10 | 13.11 | 98,000 | +0.04(+0.31%) |
Feb 07, 2019 | 13.08 | 13.08 | 13.04 | 13.07 | 61,140 | +0.04(+0.29%) |
Feb 06, 2019 | 13.11 | 13.11 | 13.03 | 13.03 | 194,830 | -0.08(-0.64%) |
Feb 05, 2019 | 13.12 | 13.12 | 13.11 | 13.11 | 58,640 | +0.03(+0.21%) |
Feb 04, 2019 | 13.08 | 13.12 | 13.08 | 13.09 | 230,410 | -0.05(-0.42%) |