Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.94 | 11.05 | 10.74 | 10.90 | 1,383,306 | -0.03(-0.26%) |
Apr 29, 2019 | 11.24 | 11.32 | 10.87 | 10.93 | 708,816 | -0.37(-3.30%) |
Apr 26, 2019 | 11.18 | 11.39 | 11.17 | 11.31 | 444,721 | +0.23(+2.09%) |
Apr 25, 2019 | 11.13 | 11.36 | 11.01 | 11.07 | 505,211 | -0.08(-0.68%) |
Apr 24, 2019 | 10.93 | 11.32 | 10.90 | 11.15 | 889,708 | +0.22(+1.99%) |
Apr 23, 2019 | 10.87 | 10.97 | 10.79 | 10.93 | 724,940 | +0.01(+0.09%) |
Apr 22, 2019 | 11.11 | 11.15 | 10.89 | 10.92 | 815,168 | -0.16(-1.45%) |
Apr 18, 2019 | 11.15 | 11.20 | 10.94 | 11.08 | 558,812 | -0.02(-0.17%) |
Apr 17, 2019 | 11.29 | 11.38 | 10.88 | 11.10 | 777,550 | -0.15(-1.34%) |
Apr 16, 2019 | 11.47 | 11.53 | 11.25 | 11.25 | 555,764 | -0.36(-3.09%) |
Apr 15, 2019 | 11.50 | 11.65 | 11.44 | 11.61 | 525,893 | +0.04(+0.37%) |
Apr 12, 2019 | 11.84 | 11.84 | 11.55 | 11.57 | 513,726 | -0.27(-2.27%) |
Apr 11, 2019 | 11.37 | 11.91 | 11.29 | 11.84 | 977,616 | +0.39(+3.38%) |
Apr 10, 2019 | 11.83 | 11.88 | 11.43 | 11.45 | 378,599 | -0.41(-3.43%) |
Apr 09, 2019 | 11.82 | 11.93 | 11.74 | 11.86 | 524,663 | +0.09(+0.80%) |
Apr 08, 2019 | 11.65 | 11.78 | 11.55 | 11.76 | 790,685 | +0.33(+2.89%) |
Apr 05, 2019 | 11.57 | 11.59 | 11.39 | 11.43 | 435,513 | -0.17(-1.47%) |
Apr 04, 2019 | 11.27 | 11.63 | 11.11 | 11.60 | 962,162 | +0.25(+2.16%) |
Apr 03, 2019 | 11.41 | 11.59 | 11.32 | 11.36 | 729,391 | -0.04(-0.33%) |
Apr 02, 2019 | 11.48 | 11.67 | 11.13 | 11.39 | 1,461,668 | -0.25(-2.11%) |
Apr 01, 2019 | 11.96 | 11.97 | 11.50 | 11.64 | 1,591,965 | -0.32(-2.69%) |
Mar 29, 2019 | 12.14 | 12.14 | 11.95 | 11.96 | 523,674 | -0.06(-0.47%) |
Mar 28, 2019 | 12.34 | 12.34 | 11.91 | 12.02 | 1,122,507 | -0.44(-3.56%) |
Mar 27, 2019 | 12.80 | 12.88 | 12.44 | 12.46 | 686,461 | -0.38(-2.94%) |
Mar 26, 2019 | 12.77 | 12.88 | 12.56 | 12.84 | 972,026 | -0.07(-0.51%) |
Mar 25, 2019 | 12.38 | 13.00 | 12.36 | 12.91 | 1,670,490 | +0.57(+4.59%) |
Mar 22, 2019 | 12.09 | 12.45 | 12.09 | 12.34 | 927,437 | +0.22(+1.79%) |
Mar 21, 2019 | 12.34 | 12.44 | 12.01 | 12.12 | 955,125 | -0.20(-1.61%) |
Mar 20, 2019 | 12.07 | 12.42 | 11.77 | 12.32 | 1,099,731 | +0.26(+2.11%) |
Mar 19, 2019 | 12.25 | 12.28 | 12.05 | 12.07 | 784,299 | +0.02(+0.16%) |
Mar 18, 2019 | 12.33 | 12.44 | 12.04 | 12.05 | 1,331,041 | -0.28(-2.30%) |
Mar 15, 2019 | 12.40 | 12.52 | 12.16 | 12.33 | 3,451,300 | +0.05(+0.38%) |
Mar 14, 2019 | 12.79 | 12.85 | 12.27 | 12.28 | 3,412,450 | -0.65(-5.04%) |
Mar 13, 2019 | 13.23 | 13.23 | 12.63 | 12.94 | 4,437,504 | -0.87(-6.30%) |
Mar 12, 2019 | 13.54 | 13.82 | 13.54 | 13.80 | 856,205 | +0.31(+2.31%) |
Mar 11, 2019 | 13.53 | 13.55 | 13.34 | 13.49 | 737,163 | -0.06(-0.42%) |
Mar 08, 2019 | 13.38 | 13.58 | 13.14 | 13.55 | 1,454,076 | +0.44(+3.39%) |
Mar 07, 2019 | 12.67 | 13.20 | 12.60 | 13.11 | 973,152 | +0.42(+3.28%) |
Mar 06, 2019 | 12.82 | 12.90 | 12.68 | 12.69 | 484,140 | -0.14(-1.10%) |
Mar 05, 2019 | 12.59 | 12.83 | 12.57 | 12.83 | 447,663 | +0.21(+1.65%) |
Mar 04, 2019 | 12.50 | 12.67 | 12.33 | 12.62 | 820,312 | -0.04(-0.30%) |
Mar 01, 2019 | 12.97 | 13.11 | 12.61 | 12.66 | 965,115 | -0.47(-3.60%) |
Feb 28, 2019 | 13.27 | 13.30 | 13.05 | 13.13 | 482,280 | -0.13(-1.00%) |
Feb 27, 2019 | 13.46 | 13.50 | 13.13 | 13.27 | 884,094 | -0.24(-1.75%) |
Feb 26, 2019 | 13.49 | 13.72 | 13.10 | 13.50 | 667,928 | -0.06(-0.42%) |
Feb 25, 2019 | 13.58 | 13.85 | 13.45 | 13.56 | 964,624 | -0.04(-0.28%) |
Feb 22, 2019 | 13.23 | 14.33 | 13.23 | 13.60 | 1,978,914 | +0.25(+1.84%) |
Feb 21, 2019 | 13.08 | 13.37 | 13.00 | 13.35 | 1,296,399 | +0.21(+1.58%) |
Feb 20, 2019 | 13.33 | 13.47 | 13.07 | 13.14 | 1,222,353 | -0.16(-1.21%) |
Feb 19, 2019 | 13.36 | 13.40 | 13.20 | 13.30 | 1,444,973 | +0.02(+0.14%) |
Feb 15, 2019 | 13.09 | 13.29 | 12.97 | 13.28 | 692,800 | +0.29(+2.25%) |
Feb 14, 2019 | 12.79 | 13.00 | 12.68 | 12.99 | 481,102 | +0.21(+1.63%) |
Feb 13, 2019 | 12.72 | 13.00 | 12.72 | 12.78 | 530,892 | +0.01(+0.07%) |
Feb 12, 2019 | 13.20 | 13.23 | 12.66 | 12.77 | 830,380 | -0.31(-2.38%) |
Feb 11, 2019 | 13.10 | 13.33 | 13.05 | 13.09 | 512,845 | -0.15(-1.14%) |
Feb 08, 2019 | 12.99 | 13.34 | 12.93 | 13.24 | 566,114 | +0.26(+1.96%) |
Feb 07, 2019 | 13.02 | 13.11 | 12.91 | 12.98 | 534,561 | -0.07(-0.54%) |
Feb 06, 2019 | 13.06 | 13.32 | 13.02 | 13.05 | 664,417 | -0.15(-1.11%) |
Feb 05, 2019 | 13.01 | 13.22 | 13.01 | 13.20 | 677,235 | +0.09(+0.72%) |
Feb 04, 2019 | 12.83 | 13.23 | 12.83 | 13.11 | 895,615 | +0.09(+0.73%) |