Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.39 | 12.56 | 11.85 | 11.88 | 813,515 | -0.64(-5.13%) |
Apr 29, 2019 | 12.55 | 12.65 | 12.50 | 12.52 | 835,225 | -0.03(-0.21%) |
Apr 26, 2019 | 12.47 | 12.63 | 12.42 | 12.55 | 351,000 | +0.09(+0.75%) |
Apr 25, 2019 | 12.51 | 12.51 | 12.28 | 12.45 | 278,285 | -0.06(-0.45%) |
Apr 24, 2019 | 12.40 | 12.54 | 12.40 | 12.51 | 437,830 | +0.13(+1.02%) |
Apr 23, 2019 | 12.19 | 12.40 | 12.15 | 12.38 | 747,605 | +0.22(+1.83%) |
Apr 22, 2019 | 12.01 | 12.17 | 12.01 | 12.16 | 437,670 | +0.11(+0.88%) |
Apr 18, 2019 | 12.17 | 12.23 | 11.98 | 12.06 | 389,000 | -0.14(-1.18%) |
Apr 17, 2019 | 12.15 | 12.21 | 12.06 | 12.20 | 473,545 | +0.10(+0.79%) |
Apr 16, 2019 | 12.08 | 12.17 | 11.97 | 12.10 | 397,020 | +0.07(+0.55%) |
Apr 15, 2019 | 12.14 | 12.26 | 11.92 | 12.04 | 672,425 | -0.10(-0.82%) |
Apr 12, 2019 | 12.18 | 12.31 | 11.97 | 12.14 | 501,500 | +0.01(+0.12%) |
Apr 11, 2019 | 12.01 | 12.14 | 11.97 | 12.12 | 850,100 | +0.14(+1.17%) |
Apr 10, 2019 | 11.97 | 11.99 | 11.88 | 11.98 | 941,895 | +0.05(+0.44%) |
Apr 09, 2019 | 12.04 | 12.11 | 11.90 | 11.93 | 450,470 | -0.15(-1.24%) |
Apr 08, 2019 | 12.00 | 12.10 | 11.92 | 12.08 | 266,720 | +0.04(+0.35%) |
Apr 05, 2019 | 12.08 | 12.22 | 12.02 | 12.04 | 390,000 | -0.03(-0.25%) |
Apr 04, 2019 | 11.94 | 12.08 | 11.94 | 12.07 | 273,825 | +0.08(+0.70%) |
Apr 03, 2019 | 12.02 | 12.14 | 11.95 | 11.99 | 294,090 | -0.03(-0.27%) |
Apr 02, 2019 | 12.14 | 12.18 | 12.00 | 12.02 | 298,185 | -0.12(-0.99%) |
Apr 01, 2019 | 12.09 | 12.14 | 11.99 | 12.14 | 463,145 | +0.13(+1.12%) |
Mar 29, 2019 | 12.08 | 12.14 | 12.00 | 12.00 | 595,000 | -0.01(-0.12%) |
Mar 28, 2019 | 11.97 | 12.07 | 11.87 | 12.02 | 489,585 | +0.09(+0.74%) |
Mar 27, 2019 | 11.99 | 12.07 | 11.81 | 11.93 | 402,535 | -0.08(-0.68%) |
Mar 26, 2019 | 11.84 | 12.07 | 11.83 | 12.01 | 647,765 | +0.24(+2.06%) |
Mar 25, 2019 | 11.55 | 11.85 | 11.49 | 11.77 | 829,265 | +0.19(+1.61%) |
Mar 22, 2019 | 11.97 | 12.04 | 11.58 | 11.58 | 693,500 | -0.44(-3.66%) |
Mar 21, 2019 | 11.96 | 12.13 | 11.96 | 12.02 | 1,147,480 | +0.05(+0.43%) |
Mar 20, 2019 | 12.03 | 12.14 | 11.89 | 11.97 | 724,805 | -0.05(-0.43%) |
Mar 19, 2019 | 12.00 | 12.13 | 11.96 | 12.02 | 417,035 | +0.04(+0.33%) |
Mar 18, 2019 | 12.09 | 12.20 | 11.88 | 11.98 | 894,710 | -0.10(-0.83%) |
Mar 15, 2019 | 11.96 | 12.14 | 11.88 | 12.08 | 1,147,500 | +0.13(+1.05%) |
Mar 14, 2019 | 11.88 | 12.06 | 11.86 | 11.96 | 356,835 | +0.08(+0.69%) |
Mar 13, 2019 | 11.97 | 12.03 | 11.88 | 11.88 | 660,460 | -0.05(-0.39%) |
Mar 12, 2019 | 11.92 | 12.05 | 11.86 | 11.92 | 340,735 | +0.00(+0.00%) |
Mar 11, 2019 | 11.78 | 11.93 | 11.76 | 11.92 | 598,105 | +0.19(+1.58%) |
Mar 08, 2019 | 11.62 | 11.75 | 11.62 | 11.74 | 440,000 | +0.06(+0.55%) |
Mar 07, 2019 | 11.82 | 11.83 | 11.65 | 11.67 | 496,890 | -0.14(-1.20%) |
Mar 06, 2019 | 12.09 | 12.09 | 11.79 | 11.81 | 497,880 | -0.29(-2.36%) |
Mar 05, 2019 | 12.05 | 12.15 | 11.95 | 12.10 | 482,035 | +0.07(+0.60%) |
Mar 04, 2019 | 12.25 | 12.25 | 12.01 | 12.03 | 869,450 | -0.21(-1.68%) |
Mar 01, 2019 | 11.67 | 12.26 | 11.07 | 12.23 | 893,500 | -0.05(-0.37%) |
Feb 28, 2019 | 12.05 | 12.54 | 12.04 | 12.28 | 1,123,610 | -0.02(-0.16%) |
Feb 27, 2019 | 12.39 | 12.48 | 12.26 | 12.30 | 1,355,985 | -0.12(-0.95%) |
Feb 26, 2019 | 12.48 | 12.62 | 12.38 | 12.42 | 1,047,185 | -0.12(-0.99%) |
Feb 25, 2019 | 12.82 | 12.89 | 12.52 | 12.54 | 651,400 | -0.26(-2.02%) |
Feb 22, 2019 | 12.74 | 12.80 | 12.63 | 12.80 | 594,500 | +0.13(+1.04%) |
Feb 21, 2019 | 12.85 | 12.85 | 12.66 | 12.67 | 448,170 | -0.21(-1.63%) |
Feb 20, 2019 | 12.80 | 12.95 | 12.55 | 12.88 | 597,790 | +0.01(+0.09%) |
Feb 19, 2019 | 12.62 | 12.91 | 12.52 | 12.87 | 504,290 | +0.19(+1.50%) |
Feb 15, 2019 | 12.55 | 12.77 | 12.52 | 12.68 | 799,000 | +0.20(+1.64%) |
Feb 14, 2019 | 12.27 | 12.53 | 12.23 | 12.47 | 528,675 | +0.16(+1.32%) |
Feb 13, 2019 | 12.26 | 12.32 | 12.17 | 12.31 | 554,270 | +0.10(+0.80%) |
Feb 12, 2019 | 12.30 | 12.33 | 12.14 | 12.21 | 505,415 | -0.01(-0.07%) |
Feb 11, 2019 | 12.22 | 12.26 | 12.11 | 12.22 | 605,690 | +0.03(+0.21%) |
Feb 08, 2019 | 12.11 | 12.31 | 12.11 | 12.19 | 724,500 | +0.02(+0.20%) |
Feb 07, 2019 | 12.05 | 12.18 | 12.02 | 12.17 | 392,065 | +0.04(+0.30%) |
Feb 06, 2019 | 12.02 | 12.15 | 11.92 | 12.13 | 317,240 | +0.09(+0.78%) |
Feb 05, 2019 | 12.00 | 12.04 | 11.89 | 12.04 | 364,940 | +0.05(+0.40%) |
Feb 04, 2019 | 11.75 | 11.99 | 11.70 | 11.99 | 577,835 | +0.24(+2.04%) |