Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.43 | 13.58 | 13.28 | 13.40 | 787,935 | -0.03(-0.22%) |
Apr 29, 2019 | 13.29 | 13.47 | 13.27 | 13.43 | 513,242 | +0.11(+0.83%) |
Apr 26, 2019 | 13.21 | 13.45 | 13.11 | 13.32 | 629,400 | +0.15(+1.14%) |
Apr 25, 2019 | 13.33 | 13.38 | 13.12 | 13.17 | 436,887 | -0.23(-1.72%) |
Apr 24, 2019 | 13.30 | 13.45 | 13.25 | 13.40 | 678,702 | +0.10(+0.75%) |
Apr 23, 2019 | 13.30 | 13.39 | 13.24 | 13.30 | 679,810 | +0.01(+0.08%) |
Apr 22, 2019 | 13.05 | 13.40 | 13.04 | 13.29 | 1,212,110 | +0.31(+2.39%) |
Apr 18, 2019 | 12.97 | 13.09 | 12.89 | 12.98 | 326,700 | -0.03(-0.23%) |
Apr 17, 2019 | 12.99 | 13.04 | 12.86 | 13.01 | 472,105 | +0.04(+0.31%) |
Apr 16, 2019 | 13.06 | 13.07 | 12.86 | 12.97 | 451,274 | -0.09(-0.69%) |
Apr 15, 2019 | 12.98 | 13.09 | 12.91 | 13.06 | 551,593 | +0.08(+0.62%) |
Apr 12, 2019 | 12.86 | 13.05 | 12.72 | 12.98 | 457,300 | +0.10(+0.78%) |
Apr 11, 2019 | 13.02 | 13.05 | 12.69 | 12.88 | 793,871 | -0.12(-0.92%) |
Apr 10, 2019 | 13.03 | 13.09 | 12.84 | 13.00 | 500,859 | -0.06(-0.46%) |
Apr 09, 2019 | 13.41 | 13.49 | 12.99 | 13.06 | 642,866 | -0.03(-0.23%) |
Apr 08, 2019 | 13.07 | 13.26 | 13.04 | 13.09 | 769,255 | -0.02(-0.15%) |
Apr 05, 2019 | 12.85 | 13.14 | 12.85 | 13.11 | 1,708,200 | +0.24(+1.86%) |
Apr 04, 2019 | 12.80 | 13.00 | 12.65 | 12.87 | 525,981 | +0.04(+0.31%) |
Apr 03, 2019 | 13.01 | 13.01 | 12.77 | 12.83 | 1,976,085 | -0.18(-1.38%) |
Apr 02, 2019 | 13.05 | 13.16 | 12.61 | 13.01 | 3,160,473 | +0.28(+2.20%) |
Apr 01, 2019 | 12.54 | 12.75 | 12.44 | 12.73 | 2,132,035 | +0.23(+1.84%) |
Mar 29, 2019 | 12.40 | 12.50 | 12.25 | 12.50 | 860,000 | +0.12(+0.97%) |
Mar 28, 2019 | 12.28 | 12.47 | 12.22 | 12.38 | 509,070 | +0.14(+1.14%) |
Mar 27, 2019 | 12.17 | 12.34 | 12.13 | 12.24 | 387,297 | +0.05(+0.41%) |
Mar 26, 2019 | 12.21 | 12.33 | 12.11 | 12.19 | 436,656 | +0.03(+0.25%) |
Mar 25, 2019 | 11.92 | 12.21 | 11.85 | 12.16 | 898,785 | +0.20(+1.67%) |
Mar 22, 2019 | 12.03 | 12.19 | 11.94 | 11.96 | 724,700 | -0.09(-0.75%) |
Mar 21, 2019 | 11.89 | 12.09 | 11.89 | 12.05 | 547,960 | +0.16(+1.35%) |
Mar 20, 2019 | 11.85 | 12.08 | 11.66 | 11.89 | 641,409 | -0.02(-0.17%) |
Mar 19, 2019 | 11.90 | 12.08 | 11.82 | 11.91 | 530,806 | +0.02(+0.17%) |
Mar 18, 2019 | 11.85 | 11.96 | 11.74 | 11.89 | 417,072 | +0.09(+0.76%) |
Mar 15, 2019 | 11.70 | 11.85 | 11.63 | 11.80 | 756,900 | +0.11(+0.94%) |
Mar 14, 2019 | 11.95 | 12.01 | 11.66 | 11.69 | 412,894 | -0.24(-2.01%) |
Mar 13, 2019 | 11.90 | 11.96 | 11.80 | 11.93 | 515,192 | +0.05(+0.42%) |
Mar 12, 2019 | 11.66 | 12.01 | 11.61 | 11.88 | 1,455,081 | +0.19(+1.63%) |
Mar 11, 2019 | 11.51 | 11.70 | 11.38 | 11.69 | 840,243 | +0.16(+1.39%) |
Mar 08, 2019 | 11.58 | 11.69 | 11.48 | 11.53 | 433,100 | -0.07(-0.60%) |
Mar 07, 2019 | 11.57 | 11.83 | 11.46 | 11.60 | 633,554 | +0.00(+0.00%) |
Mar 06, 2019 | 11.84 | 11.94 | 11.58 | 11.60 | 760,137 | -0.19(-1.61%) |
Mar 05, 2019 | 12.17 | 12.21 | 11.76 | 11.79 | 811,452 | -0.38(-3.12%) |
Mar 04, 2019 | 12.33 | 12.44 | 12.03 | 12.17 | 1,023,626 | -0.13(-1.06%) |
Mar 01, 2019 | 12.09 | 12.30 | 11.87 | 12.30 | 896,200 | +0.16(+1.32%) |
Feb 28, 2019 | 12.39 | 12.63 | 12.07 | 12.14 | 3,183,547 | +0.73(+6.40%) |
Feb 27, 2019 | 11.49 | 11.61 | 11.31 | 11.41 | 1,740,415 | -0.03(-0.26%) |
Feb 26, 2019 | 11.70 | 11.76 | 11.42 | 11.44 | 1,103,906 | -0.19(-1.63%) |
Feb 25, 2019 | 11.88 | 11.93 | 11.57 | 11.63 | 1,181,420 | -0.22(-1.86%) |
Feb 22, 2019 | 12.00 | 12.06 | 11.70 | 11.85 | 642,000 | -0.30(-2.47%) |
Feb 21, 2019 | 12.06 | 12.22 | 12.02 | 12.15 | 777,398 | +0.05(+0.41%) |
Feb 20, 2019 | 12.09 | 12.25 | 12.01 | 12.10 | 373,348 | -0.01(-0.08%) |
Feb 19, 2019 | 11.99 | 12.24 | 11.99 | 12.11 | 702,325 | +0.06(+0.50%) |
Feb 15, 2019 | 11.97 | 12.08 | 11.89 | 12.05 | 682,100 | +0.15(+1.26%) |
Feb 14, 2019 | 11.78 | 11.92 | 11.66 | 11.90 | 604,464 | +0.07(+0.59%) |
Feb 13, 2019 | 11.82 | 11.87 | 11.73 | 11.83 | 451,951 | +0.03(+0.25%) |
Feb 12, 2019 | 11.73 | 11.95 | 11.73 | 11.80 | 969,266 | +0.08(+0.68%) |
Feb 11, 2019 | 11.64 | 11.74 | 11.51 | 11.72 | 348,393 | +0.13(+1.12%) |
Feb 08, 2019 | 11.48 | 11.63 | 11.45 | 11.59 | 256,600 | +0.06(+0.52%) |
Feb 07, 2019 | 11.40 | 11.60 | 11.34 | 11.53 | 410,104 | +0.09(+0.79%) |
Feb 06, 2019 | 11.39 | 11.52 | 11.26 | 11.44 | 361,387 | +0.06(+0.53%) |
Feb 05, 2019 | 11.35 | 11.44 | 11.29 | 11.38 | 425,413 | +0.07(+0.62%) |
Feb 04, 2019 | 11.39 | 11.40 | 11.24 | 11.31 | 827,715 | -0.02(-0.18%) |