Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.44 | 12.64 | 12.38 | 12.52 | 67,280 | +0.13(+1.05%) |
Apr 29, 2019 | 12.40 | 12.47 | 12.39 | 12.39 | 61,935 | -0.01(-0.08%) |
Apr 26, 2019 | 12.35 | 12.45 | 12.35 | 12.40 | 63,860 | +0.10(+0.85%) |
Apr 25, 2019 | 12.32 | 12.35 | 12.23 | 12.30 | 104,287 | -0.02(-0.17%) |
Apr 24, 2019 | 12.27 | 12.35 | 12.26 | 12.32 | 76,519 | +0.07(+0.59%) |
Apr 23, 2019 | 12.23 | 12.30 | 12.18 | 12.24 | 57,228 | +0.07(+0.56%) |
Apr 22, 2019 | 12.15 | 12.23 | 12.13 | 12.18 | 44,073 | +0.08(+0.64%) |
Apr 18, 2019 | 12.12 | 12.32 | 12.05 | 12.10 | 68,477 | +0.01(+0.04%) |
Apr 17, 2019 | 12.07 | 12.23 | 12.01 | 12.09 | 84,280 | +0.05(+0.43%) |
Apr 16, 2019 | 11.93 | 12.09 | 11.92 | 12.04 | 65,667 | +0.20(+1.67%) |
Apr 15, 2019 | 11.83 | 11.91 | 11.82 | 11.84 | 34,990 | +0.03(+0.26%) |
Apr 12, 2019 | 11.83 | 11.87 | 11.80 | 11.81 | 69,054 | +0.00(+0.00%) |
Apr 11, 2019 | 11.93 | 11.93 | 11.81 | 11.81 | 46,218 | -0.07(-0.61%) |
Apr 10, 2019 | 11.90 | 11.94 | 11.84 | 11.88 | 43,548 | +0.06(+0.47%) |
Apr 09, 2019 | 11.93 | 11.98 | 11.80 | 11.83 | 78,706 | -0.17(-1.38%) |
Apr 08, 2019 | 11.82 | 12.00 | 11.82 | 11.99 | 92,175 | +0.20(+1.66%) |
Apr 05, 2019 | 11.90 | 11.91 | 11.74 | 11.80 | 38,752 | +0.03(+0.22%) |
Apr 04, 2019 | 11.89 | 11.89 | 11.77 | 11.77 | 71,444 | -0.13(-1.08%) |
Apr 03, 2019 | 11.72 | 11.92 | 11.72 | 11.90 | 63,256 | +0.21(+1.76%) |
Apr 02, 2019 | 11.81 | 11.87 | 11.67 | 11.69 | 79,888 | -0.21(-1.78%) |
Apr 01, 2019 | 11.74 | 11.91 | 11.74 | 11.91 | 68,239 | +0.23(+1.94%) |
Mar 29, 2019 | 11.66 | 11.71 | 11.61 | 11.68 | 52,316 | +0.05(+0.40%) |
Mar 28, 2019 | 11.49 | 11.63 | 11.49 | 11.63 | 31,054 | +0.13(+1.12%) |
Mar 27, 2019 | 11.62 | 11.62 | 11.48 | 11.50 | 97,622 | -0.06(-0.54%) |
Mar 26, 2019 | 11.50 | 11.66 | 11.50 | 11.57 | 68,152 | +0.03(+0.27%) |
Mar 25, 2019 | 11.48 | 11.61 | 11.43 | 11.53 | 76,164 | +0.04(+0.36%) |
Mar 22, 2019 | 11.66 | 11.66 | 11.46 | 11.49 | 82,349 | -0.15(-1.33%) |
Mar 21, 2019 | 11.54 | 11.71 | 11.54 | 11.65 | 69,977 | +0.06(+0.53%) |
Mar 20, 2019 | 11.65 | 11.68 | 11.59 | 11.59 | 43,102 | -0.07(-0.62%) |
Mar 19, 2019 | 11.61 | 11.67 | 11.59 | 11.66 | 55,557 | +0.12(+1.03%) |
Mar 18, 2019 | 11.63 | 11.63 | 11.52 | 11.54 | 64,529 | -0.05(-0.45%) |
Mar 15, 2019 | 11.55 | 11.62 | 11.51 | 11.59 | 72,661 | +0.05(+0.45%) |
Mar 14, 2019 | 11.52 | 11.54 | 11.42 | 11.54 | 76,569 | +0.06(+0.54%) |
Mar 13, 2019 | 11.53 | 11.53 | 11.41 | 11.48 | 85,573 | +0.01(+0.05%) |
Mar 12, 2019 | 11.46 | 11.49 | 11.41 | 11.47 | 47,698 | +0.07(+0.59%) |
Mar 11, 2019 | 11.30 | 11.45 | 11.21 | 11.41 | 121,429 | +0.24(+2.13%) |
Mar 08, 2019 | 11.24 | 11.24 | 11.11 | 11.17 | 61,616 | -0.13(-1.11%) |
Mar 07, 2019 | 11.32 | 11.34 | 11.20 | 11.29 | 94,122 | -0.10(-0.85%) |
Mar 06, 2019 | 11.52 | 11.52 | 11.29 | 11.39 | 107,492 | -0.13(-1.11%) |
Mar 05, 2019 | 11.51 | 11.56 | 11.45 | 11.52 | 238,676 | +0.03(+0.22%) |
Mar 04, 2019 | 11.44 | 11.49 | 11.32 | 11.49 | 127,106 | +0.11(+0.95%) |
Mar 01, 2019 | 11.48 | 11.52 | 11.36 | 11.39 | 98,206 | +0.02(+0.13%) |
Feb 28, 2019 | 11.38 | 11.42 | 11.32 | 11.37 | 104,595 | +0.04(+0.36%) |
Feb 27, 2019 | 11.34 | 11.36 | 11.27 | 11.33 | 62,018 | +0.02(+0.14%) |
Feb 26, 2019 | 11.34 | 11.34 | 11.31 | 11.31 | 58,734 | -0.04(-0.32%) |
Feb 25, 2019 | 11.32 | 11.39 | 11.32 | 11.35 | 65,525 | +0.07(+0.64%) |
Feb 22, 2019 | 11.21 | 11.30 | 11.21 | 11.28 | 61,891 | +0.08(+0.69%) |
Feb 21, 2019 | 11.12 | 11.27 | 11.11 | 11.20 | 146,878 | +0.00(+0.00%) |
Feb 20, 2019 | 11.17 | 11.23 | 11.13 | 11.20 | 84,098 | +0.04(+0.32%) |
Feb 19, 2019 | 10.97 | 11.17 | 10.91 | 11.17 | 80,217 | +0.09(+0.83%) |
Feb 15, 2019 | 11.04 | 11.12 | 11.04 | 11.07 | 56,620 | +0.00(+0.00%) |
Feb 14, 2019 | 11.09 | 11.09 | 11.05 | 11.07 | 36,887 | +0.01(+0.05%) |
Feb 13, 2019 | 11.11 | 11.11 | 11.03 | 11.07 | 40,024 | +0.02(+0.19%) |
Feb 12, 2019 | 11.03 | 11.07 | 10.96 | 11.05 | 69,650 | +0.06(+0.51%) |
Feb 11, 2019 | 10.94 | 10.99 | 10.94 | 10.99 | 23,712 | +0.05(+0.47%) |
Feb 08, 2019 | 10.90 | 10.94 | 10.81 | 10.94 | 27,138 | +0.03(+0.27%) |
Feb 07, 2019 | 11.01 | 11.01 | 10.82 | 10.91 | 85,031 | -0.11(-0.97%) |
Feb 06, 2019 | 10.97 | 11.02 | 10.93 | 11.02 | 58,510 | +0.08(+0.70%) |
Feb 05, 2019 | 10.94 | 10.96 | 10.85 | 10.94 | 96,241 | +0.07(+0.65%) |
Feb 04, 2019 | 10.79 | 10.92 | 10.77 | 10.87 | 104,984 | +0.08(+0.71%) |