Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.61 | 11.76 | 11.56 | 11.61 | 1,516,111 | +0.01(+0.08%) |
Apr 29, 2019 | 11.75 | 11.75 | 11.52 | 11.60 | 1,270,276 | -0.25(-2.08%) |
Apr 26, 2019 | 11.66 | 11.87 | 11.59 | 11.85 | 1,975,748 | +0.32(+2.77%) |
Apr 25, 2019 | 11.48 | 11.63 | 11.40 | 11.53 | 1,611,187 | +0.04(+0.32%) |
Apr 24, 2019 | 11.27 | 11.62 | 11.24 | 11.49 | 1,332,449 | +0.21(+1.86%) |
Apr 23, 2019 | 11.33 | 11.36 | 11.22 | 11.28 | 1,741,273 | -0.12(-1.04%) |
Apr 22, 2019 | 11.55 | 11.61 | 11.38 | 11.40 | 1,803,135 | -0.16(-1.42%) |
Apr 18, 2019 | 11.76 | 11.88 | 11.55 | 11.56 | 2,491,826 | -0.20(-1.71%) |
Apr 17, 2019 | 11.92 | 11.95 | 11.71 | 11.76 | 1,671,487 | -0.16(-1.30%) |
Apr 16, 2019 | 12.06 | 12.10 | 11.89 | 11.92 | 1,343,655 | -0.28(-2.32%) |
Apr 15, 2019 | 11.97 | 12.25 | 11.94 | 12.20 | 1,298,511 | +0.09(+0.75%) |
Apr 12, 2019 | 12.17 | 12.24 | 12.03 | 12.11 | 1,169,224 | -0.01(-0.08%) |
Apr 11, 2019 | 12.11 | 12.33 | 12.08 | 12.12 | 1,447,616 | -0.17(-1.41%) |
Apr 10, 2019 | 12.31 | 12.50 | 12.29 | 12.29 | 1,710,354 | -0.02(-0.15%) |
Apr 09, 2019 | 12.34 | 12.40 | 12.19 | 12.31 | 1,420,482 | +0.05(+0.37%) |
Apr 08, 2019 | 12.26 | 12.35 | 12.19 | 12.27 | 1,574,327 | +0.16(+1.28%) |
Apr 05, 2019 | 12.17 | 12.19 | 12.00 | 12.11 | 1,174,479 | -0.06(-0.53%) |
Apr 04, 2019 | 11.82 | 12.18 | 11.77 | 12.18 | 1,706,952 | +0.25(+2.07%) |
Apr 03, 2019 | 11.86 | 12.00 | 11.80 | 11.93 | 2,117,231 | +0.11(+0.93%) |
Apr 02, 2019 | 11.80 | 11.88 | 11.75 | 11.82 | 1,503,610 | +0.01(+0.08%) |
Apr 01, 2019 | 12.17 | 12.17 | 11.71 | 11.81 | 2,440,997 | -0.29(-2.42%) |
Mar 29, 2019 | 12.19 | 12.39 | 12.10 | 12.10 | 1,777,483 | -0.05(-0.45%) |
Mar 28, 2019 | 12.26 | 12.29 | 12.03 | 12.16 | 2,001,871 | -0.26(-2.13%) |
Mar 27, 2019 | 12.53 | 12.66 | 12.41 | 12.42 | 1,493,129 | -0.16(-1.23%) |
Mar 26, 2019 | 12.44 | 12.61 | 12.31 | 12.58 | 1,898,776 | +0.04(+0.29%) |
Mar 25, 2019 | 12.29 | 12.61 | 12.23 | 12.54 | 2,982,069 | +0.34(+2.77%) |
Mar 22, 2019 | 11.98 | 12.35 | 11.98 | 12.20 | 2,242,983 | +0.01(+0.08%) |
Mar 21, 2019 | 12.14 | 12.27 | 11.89 | 12.19 | 3,018,049 | +0.05(+0.45%) |
Mar 20, 2019 | 11.81 | 12.19 | 11.68 | 12.14 | 3,240,973 | +0.37(+3.10%) |
Mar 19, 2019 | 11.94 | 11.97 | 11.76 | 11.77 | 1,765,962 | -0.01(-0.08%) |
Mar 18, 2019 | 12.03 | 12.11 | 11.75 | 11.78 | 3,159,606 | -0.37(-3.01%) |
Mar 15, 2019 | 11.82 | 12.19 | 11.71 | 12.15 | 9,266,430 | +0.46(+3.91%) |
Mar 14, 2019 | 11.87 | 11.87 | 11.68 | 11.69 | 2,131,005 | -0.37(-3.03%) |
Mar 13, 2019 | 12.06 | 12.27 | 11.99 | 12.06 | 2,274,346 | +0.09(+0.76%) |
Mar 12, 2019 | 11.76 | 12.05 | 11.76 | 11.97 | 1,850,342 | +0.26(+2.18%) |
Mar 11, 2019 | 12.03 | 12.04 | 11.62 | 11.71 | 2,291,752 | -0.30(-2.51%) |
Mar 08, 2019 | 11.96 | 12.22 | 11.76 | 12.01 | 3,110,705 | +0.37(+3.22%) |
Mar 07, 2019 | 11.38 | 11.71 | 11.35 | 11.64 | 2,483,739 | +0.23(+2.00%) |
Mar 06, 2019 | 11.76 | 11.78 | 11.39 | 11.41 | 2,137,864 | -0.33(-2.80%) |
Mar 05, 2019 | 11.69 | 11.78 | 11.55 | 11.74 | 1,966,064 | +0.05(+0.47%) |
Mar 04, 2019 | 11.58 | 11.72 | 11.44 | 11.68 | 2,648,258 | +0.09(+0.79%) |
Mar 01, 2019 | 12.00 | 12.11 | 11.56 | 11.59 | 4,427,615 | -0.58(-4.77%) |
Feb 28, 2019 | 12.46 | 12.48 | 12.11 | 12.17 | 2,696,271 | -0.28(-2.27%) |
Feb 27, 2019 | 12.83 | 12.94 | 12.44 | 12.45 | 3,054,802 | -0.36(-2.77%) |
Feb 26, 2019 | 12.77 | 12.89 | 12.51 | 12.81 | 2,368,441 | +0.05(+0.36%) |
Feb 25, 2019 | 13.00 | 13.07 | 12.71 | 12.76 | 3,690,810 | -0.26(-1.96%) |
Feb 22, 2019 | 13.03 | 13.47 | 12.96 | 13.02 | 5,398,485 | +0.07(+0.56%) |
Feb 21, 2019 | 12.86 | 13.16 | 12.71 | 12.95 | 7,833,152 | -0.45(-3.33%) |
Feb 20, 2019 | 13.88 | 13.88 | 13.25 | 13.39 | 6,571,261 | -0.35(-2.52%) |
Feb 19, 2019 | 13.39 | 13.82 | 13.18 | 13.74 | 3,105,177 | +0.56(+4.22%) |
Feb 15, 2019 | 13.16 | 13.26 | 12.95 | 13.18 | 1,668,764 | +0.11(+0.84%) |
Feb 14, 2019 | 12.85 | 13.13 | 12.85 | 13.07 | 1,009,074 | +0.16(+1.23%) |
Feb 13, 2019 | 13.03 | 13.19 | 12.89 | 12.91 | 1,019,513 | -0.12(-0.94%) |
Feb 12, 2019 | 13.23 | 13.26 | 12.83 | 13.04 | 1,091,069 | -0.11(-0.83%) |
Feb 11, 2019 | 13.31 | 13.42 | 13.14 | 13.15 | 1,307,193 | -0.31(-2.30%) |
Feb 08, 2019 | 13.36 | 13.56 | 13.31 | 13.46 | 1,201,822 | +0.19(+1.41%) |
Feb 07, 2019 | 13.58 | 13.61 | 13.23 | 13.27 | 1,045,706 | -0.23(-1.72%) |
Feb 06, 2019 | 13.46 | 13.78 | 13.45 | 13.50 | 1,263,027 | -0.10(-0.74%) |
Feb 05, 2019 | 13.53 | 13.61 | 13.41 | 13.60 | 895,092 | +0.07(+0.54%) |
Feb 04, 2019 | 13.30 | 13.55 | 13.24 | 13.53 | 1,002,457 | +0.08(+0.61%) |