Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.04 | 12.14 | 11.76 | 12.07 | 16,076 | -0.15(-1.19%) |
Apr 29, 2019 | 11.78 | 12.30 | 11.68 | 12.21 | 18,589 | +0.67(+5.80%) |
Apr 26, 2019 | 11.85 | 11.85 | 11.54 | 11.54 | 1,975 | -0.41(-3.47%) |
Apr 25, 2019 | 11.77 | 11.96 | 11.26 | 11.96 | 22,852 | +0.28(+2.42%) |
Apr 24, 2019 | 11.97 | 11.99 | 11.67 | 11.67 | 14,090 | -0.31(-2.59%) |
Apr 23, 2019 | 11.89 | 12.19 | 11.89 | 11.98 | 2,168 | +0.12(+1.00%) |
Apr 22, 2019 | 12.08 | 12.12 | 11.73 | 11.87 | 15,266 | -0.01(-0.12%) |
Apr 18, 2019 | 11.85 | 11.95 | 11.73 | 11.88 | 7,461 | -0.01(-0.12%) |
Apr 17, 2019 | 11.11 | 12.03 | 11.11 | 11.89 | 22,389 | +0.50(+4.40%) |
Apr 16, 2019 | 11.32 | 11.48 | 10.95 | 11.39 | 55,008 | +0.21(+1.83%) |
Apr 15, 2019 | 11.35 | 11.93 | 10.99 | 11.19 | 6,168 | -0.32(-2.77%) |
Apr 12, 2019 | 11.49 | 11.96 | 11.39 | 11.51 | 19,969 | -0.02(-0.20%) |
Apr 11, 2019 | 11.14 | 11.70 | 10.95 | 11.53 | 34,422 | +0.26(+2.26%) |
Apr 10, 2019 | 11.62 | 11.80 | 11.23 | 11.27 | 35,014 | -0.37(-3.17%) |
Apr 09, 2019 | 11.78 | 11.80 | 11.53 | 11.64 | 22,743 | -0.16(-1.35%) |
Apr 08, 2019 | 11.95 | 12.11 | 11.42 | 11.80 | 26,407 | -0.05(-0.38%) |
Apr 05, 2019 | 12.04 | 12.55 | 11.40 | 11.85 | 57,933 | -0.90(-7.08%) |
Apr 04, 2019 | 12.35 | 12.91 | 12.09 | 12.75 | 31,448 | +0.53(+4.36%) |
Apr 03, 2019 | 12.39 | 12.53 | 12.22 | 12.22 | 9,747 | -0.12(-0.96%) |
Apr 02, 2019 | 12.43 | 12.72 | 12.10 | 12.34 | 21,231 | +0.03(+0.26%) |
Apr 01, 2019 | 12.16 | 12.58 | 12.12 | 12.30 | 17,994 | +0.11(+0.93%) |
Mar 29, 2019 | 12.12 | 12.55 | 12.05 | 12.19 | 12,288 | +0.37(+3.12%) |
Mar 28, 2019 | 12.28 | 12.78 | 11.78 | 11.82 | 36,596 | -0.18(-1.48%) |
Mar 27, 2019 | 12.25 | 12.25 | 11.68 | 12.00 | 74,510 | -0.11(-0.90%) |
Mar 26, 2019 | 12.22 | 12.60 | 12.04 | 12.11 | 14,470 | -0.08(-0.67%) |
Mar 25, 2019 | 13.36 | 13.49 | 12.18 | 12.19 | 50,255 | -1.14(-8.55%) |
Mar 22, 2019 | 13.60 | 13.60 | 12.85 | 13.33 | 23,919 | -0.02(-0.17%) |
Mar 21, 2019 | 13.35 | 13.65 | 13.12 | 13.35 | 15,023 | +0.14(+1.03%) |
Mar 20, 2019 | 13.36 | 13.42 | 12.90 | 13.22 | 32,183 | -0.22(-1.66%) |
Mar 19, 2019 | 13.10 | 13.74 | 13.10 | 13.44 | 18,892 | +0.13(+0.99%) |
Mar 18, 2019 | 13.27 | 13.53 | 12.94 | 13.31 | 34,483 | -0.17(-1.28%) |
Mar 15, 2019 | 13.67 | 13.67 | 13.30 | 13.48 | 3,730 | -0.53(-3.80%) |
Mar 14, 2019 | 13.40 | 14.01 | 13.32 | 14.01 | 11,705 | +0.61(+4.52%) |
Mar 13, 2019 | 13.36 | 13.65 | 13.00 | 13.41 | 25,723 | +0.01(+0.10%) |
Mar 12, 2019 | 13.35 | 13.67 | 13.15 | 13.39 | 13,645 | +0.10(+0.75%) |
Mar 11, 2019 | 13.50 | 13.61 | 13.20 | 13.29 | 24,185 | -0.23(-1.72%) |
Mar 08, 2019 | 13.53 | 14.07 | 13.45 | 13.53 | 31,819 | -0.01(-0.05%) |
Mar 07, 2019 | 13.76 | 14.12 | 13.40 | 13.53 | 17,983 | -0.24(-1.74%) |
Mar 06, 2019 | 13.74 | 14.06 | 13.67 | 13.77 | 10,263 | -0.26(-1.85%) |
Mar 05, 2019 | 13.90 | 14.16 | 13.66 | 14.03 | 28,659 | +0.13(+0.95%) |
Mar 04, 2019 | 13.82 | 14.11 | 13.45 | 13.90 | 31,450 | -0.16(-1.13%) |
Mar 01, 2019 | 14.09 | 14.35 | 13.99 | 14.06 | 21,505 | -0.11(-0.80%) |
Feb 28, 2019 | 14.24 | 14.39 | 13.95 | 14.17 | 20,643 | -0.17(-1.18%) |
Feb 27, 2019 | 14.19 | 14.40 | 13.91 | 14.34 | 34,046 | -0.01(-0.10%) |
Feb 26, 2019 | 14.51 | 14.66 | 14.00 | 14.35 | 30,548 | -0.09(-0.65%) |
Feb 25, 2019 | 14.40 | 14.58 | 14.38 | 14.45 | 9,699 | +0.05(+0.37%) |
Feb 22, 2019 | 14.40 | 14.40 | 14.15 | 14.40 | 3,511 | -0.13(-0.89%) |
Feb 21, 2019 | 13.99 | 14.53 | 13.69 | 14.53 | 21,224 | +0.62(+4.47%) |
Feb 20, 2019 | 14.01 | 14.40 | 13.90 | 13.90 | 22,995 | -0.15(-1.10%) |
Feb 19, 2019 | 13.99 | 14.06 | 13.71 | 14.06 | 10,480 | +0.16(+1.15%) |
Feb 15, 2019 | 13.44 | 14.09 | 13.27 | 13.90 | 34,013 | +0.55(+4.10%) |
Feb 14, 2019 | 13.22 | 13.58 | 13.19 | 13.35 | 19,493 | +0.10(+0.76%) |
Feb 13, 2019 | 12.78 | 13.83 | 12.78 | 13.25 | 17,217 | -0.09(-0.68%) |
Feb 12, 2019 | 13.33 | 13.53 | 12.82 | 13.34 | 49,348 | +0.01(+0.10%) |
Feb 11, 2019 | 13.56 | 13.56 | 13.28 | 13.33 | 1,939 | -0.27(-2.01%) |
Feb 08, 2019 | 13.44 | 13.61 | 13.42 | 13.60 | 6,802 | -0.05(-0.33%) |
Feb 07, 2019 | 13.37 | 13.93 | 13.37 | 13.65 | 17,781 | +0.12(+0.91%) |
Feb 06, 2019 | 13.60 | 13.88 | 13.44 | 13.53 | 20,959 | +0.09(+0.68%) |
Feb 05, 2019 | 13.73 | 14.07 | 13.43 | 13.43 | 29,903 | -0.41(-2.96%) |
Feb 04, 2019 | 13.62 | 14.03 | 13.62 | 13.84 | 12,828 | -0.07(-0.49%) |