Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.54 | 12.74 | 12.48 | 12.62 | 66,740 | +0.13(+1.05%) |
Apr 29, 2019 | 12.50 | 12.57 | 12.49 | 12.49 | 61,437 | -0.01(-0.08%) |
Apr 26, 2019 | 12.45 | 12.55 | 12.45 | 12.50 | 63,347 | +0.10(+0.85%) |
Apr 25, 2019 | 12.42 | 12.45 | 12.33 | 12.39 | 103,449 | -0.02(-0.17%) |
Apr 24, 2019 | 12.37 | 12.45 | 12.36 | 12.42 | 75,904 | +0.07(+0.59%) |
Apr 23, 2019 | 12.33 | 12.40 | 12.28 | 12.34 | 56,768 | +0.07(+0.56%) |
Apr 22, 2019 | 12.25 | 12.33 | 12.23 | 12.27 | 43,719 | +0.08(+0.64%) |
Apr 18, 2019 | 12.22 | 12.42 | 12.15 | 12.20 | 67,927 | +0.01(+0.04%) |
Apr 17, 2019 | 12.16 | 12.33 | 12.11 | 12.19 | 83,603 | +0.05(+0.43%) |
Apr 16, 2019 | 12.02 | 12.19 | 12.01 | 12.14 | 65,139 | +0.20(+1.67%) |
Apr 15, 2019 | 11.93 | 12.00 | 11.91 | 11.94 | 34,709 | +0.03(+0.26%) |
Apr 12, 2019 | 11.93 | 11.96 | 11.89 | 11.91 | 68,499 | +0.00(+0.00%) |
Apr 11, 2019 | 12.03 | 12.03 | 11.90 | 11.91 | 45,846 | -0.07(-0.61%) |
Apr 10, 2019 | 12.00 | 12.04 | 11.94 | 11.98 | 43,198 | +0.06(+0.47%) |
Apr 09, 2019 | 12.03 | 12.08 | 11.89 | 11.92 | 78,074 | -0.17(-1.38%) |
Apr 08, 2019 | 11.91 | 12.10 | 11.91 | 12.09 | 91,434 | +0.20(+1.66%) |
Apr 05, 2019 | 12.00 | 12.00 | 11.83 | 11.89 | 38,441 | +0.03(+0.22%) |
Apr 04, 2019 | 11.99 | 11.99 | 11.86 | 11.87 | 70,870 | -0.13(-1.08%) |
Apr 03, 2019 | 11.82 | 12.02 | 11.82 | 12.00 | 62,747 | +0.21(+1.77%) |
Apr 02, 2019 | 11.91 | 11.97 | 11.77 | 11.79 | 79,246 | -0.21(-1.78%) |
Apr 01, 2019 | 11.83 | 12.00 | 11.83 | 12.00 | 67,691 | +0.23(+1.94%) |
Mar 29, 2019 | 11.76 | 11.80 | 11.71 | 11.77 | 51,895 | +0.05(+0.40%) |
Mar 28, 2019 | 11.59 | 11.73 | 11.59 | 11.73 | 30,804 | +0.13(+1.12%) |
Mar 27, 2019 | 11.71 | 11.72 | 11.58 | 11.60 | 96,837 | -0.06(-0.54%) |
Mar 26, 2019 | 11.60 | 11.75 | 11.60 | 11.66 | 67,604 | +0.03(+0.27%) |
Mar 25, 2019 | 11.58 | 11.71 | 11.52 | 11.63 | 75,552 | +0.04(+0.36%) |
Mar 22, 2019 | 11.75 | 11.75 | 11.55 | 11.59 | 81,687 | -0.16(-1.33%) |
Mar 21, 2019 | 11.64 | 11.80 | 11.64 | 11.74 | 69,415 | +0.06(+0.54%) |
Mar 20, 2019 | 11.75 | 11.78 | 11.68 | 11.68 | 42,756 | -0.07(-0.62%) |
Mar 19, 2019 | 11.71 | 11.77 | 11.69 | 11.75 | 55,111 | +0.12(+1.03%) |
Mar 18, 2019 | 11.73 | 11.73 | 11.61 | 11.63 | 64,010 | -0.05(-0.45%) |
Mar 15, 2019 | 11.64 | 11.72 | 11.60 | 11.69 | 72,077 | +0.05(+0.45%) |
Mar 14, 2019 | 11.61 | 11.63 | 11.51 | 11.63 | 75,954 | +0.06(+0.54%) |
Mar 13, 2019 | 11.62 | 11.62 | 11.50 | 11.57 | 84,886 | +0.01(+0.04%) |
Mar 12, 2019 | 11.56 | 11.58 | 11.50 | 11.57 | 47,315 | +0.07(+0.59%) |
Mar 11, 2019 | 11.39 | 11.54 | 11.30 | 11.50 | 120,454 | +0.24(+2.13%) |
Mar 08, 2019 | 11.33 | 11.33 | 11.20 | 11.26 | 61,121 | -0.13(-1.11%) |
Mar 07, 2019 | 11.41 | 11.43 | 11.29 | 11.39 | 93,366 | -0.10(-0.85%) |
Mar 06, 2019 | 11.62 | 11.62 | 11.39 | 11.48 | 106,628 | -0.13(-1.11%) |
Mar 05, 2019 | 11.61 | 11.65 | 11.55 | 11.61 | 236,758 | +0.03(+0.22%) |
Mar 04, 2019 | 11.53 | 11.59 | 11.42 | 11.59 | 126,085 | +0.11(+0.94%) |
Mar 01, 2019 | 11.58 | 11.62 | 11.45 | 11.48 | 97,417 | +0.02(+0.14%) |
Feb 28, 2019 | 11.47 | 11.51 | 11.41 | 11.46 | 103,754 | +0.04(+0.36%) |
Feb 27, 2019 | 11.43 | 11.45 | 11.36 | 11.42 | 61,520 | +0.02(+0.14%) |
Feb 26, 2019 | 11.43 | 11.44 | 11.40 | 11.41 | 58,262 | -0.04(-0.32%) |
Feb 25, 2019 | 11.42 | 11.48 | 11.42 | 11.44 | 64,998 | +0.07(+0.64%) |
Feb 22, 2019 | 11.30 | 11.39 | 11.30 | 11.37 | 61,394 | +0.08(+0.69%) |
Feb 21, 2019 | 11.21 | 11.36 | 11.20 | 11.29 | 145,698 | +0.00(+0.00%) |
Feb 20, 2019 | 11.26 | 11.32 | 11.23 | 11.29 | 83,422 | +0.04(+0.32%) |
Feb 19, 2019 | 11.06 | 11.26 | 11.00 | 11.26 | 79,572 | +0.09(+0.83%) |
Feb 15, 2019 | 11.13 | 11.21 | 11.13 | 11.16 | 56,165 | +0.00(+0.00%) |
Feb 14, 2019 | 11.18 | 11.18 | 11.14 | 11.16 | 36,590 | +0.01(+0.05%) |
Feb 13, 2019 | 11.20 | 11.20 | 11.12 | 11.16 | 39,703 | +0.02(+0.19%) |
Feb 12, 2019 | 11.12 | 11.16 | 11.04 | 11.14 | 69,091 | +0.06(+0.51%) |
Feb 11, 2019 | 11.03 | 11.08 | 11.02 | 11.08 | 23,521 | +0.05(+0.47%) |
Feb 08, 2019 | 10.99 | 11.03 | 10.90 | 11.03 | 26,920 | +0.03(+0.27%) |
Feb 07, 2019 | 11.10 | 11.10 | 10.91 | 11.00 | 84,348 | -0.11(-0.97%) |
Feb 06, 2019 | 11.06 | 11.11 | 11.01 | 11.11 | 58,040 | +0.08(+0.70%) |
Feb 05, 2019 | 11.03 | 11.05 | 10.93 | 11.03 | 95,468 | +0.07(+0.65%) |
Feb 04, 2019 | 10.88 | 11.00 | 10.86 | 10.96 | 104,140 | +0.08(+0.71%) |