Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.13 | 12.15 | 12.08 | 12.15 | 15,317 | +0.08(+0.66%) |
Apr 29, 2019 | 12.08 | 12.14 | 12.05 | 12.07 | 18,648 | -0.01(-0.08%) |
Apr 26, 2019 | 12.04 | 12.13 | 12.04 | 12.08 | 9,700 | +0.04(+0.36%) |
Apr 25, 2019 | 11.98 | 12.07 | 11.98 | 12.04 | 13,116 | -0.01(-0.11%) |
Apr 24, 2019 | 12.03 | 12.05 | 12.03 | 12.05 | 10,117 | +0.04(+0.33%) |
Apr 23, 2019 | 11.98 | 12.02 | 11.97 | 12.01 | 10,067 | +0.05(+0.42%) |
Apr 22, 2019 | 11.91 | 11.97 | 11.91 | 11.96 | 11,253 | -0.03(-0.25%) |
Apr 18, 2019 | 11.99 | 11.99 | 11.92 | 11.99 | 9,500 | +0.10(+0.84%) |
Apr 17, 2019 | 11.93 | 11.94 | 11.87 | 11.89 | 31,990 | -0.04(-0.34%) |
Apr 16, 2019 | 11.99 | 12.00 | 11.87 | 11.93 | 80,016 | -0.08(-0.67%) |
Apr 15, 2019 | 12.10 | 12.11 | 12.01 | 12.01 | 54,038 | -0.09(-0.74%) |
Apr 12, 2019 | 12.16 | 12.16 | 12.01 | 12.10 | 59,900 | -0.07(-0.58%) |
Apr 11, 2019 | 12.18 | 12.18 | 12.11 | 12.17 | 21,307 | -0.01(-0.08%) |
Apr 10, 2019 | 12.19 | 12.19 | 12.15 | 12.18 | 19,143 | -0.05(-0.41%) |
Apr 09, 2019 | 12.16 | 12.25 | 12.15 | 12.23 | 31,117 | +0.00(+0.00%) |
Apr 08, 2019 | 12.20 | 12.34 | 12.13 | 12.23 | 14,670 | +0.02(+0.16%) |
Apr 05, 2019 | 12.11 | 12.21 | 12.09 | 12.21 | 10,900 | +0.03(+0.21%) |
Apr 04, 2019 | 12.15 | 12.19 | 12.08 | 12.19 | 11,025 | -0.04(-0.29%) |
Apr 03, 2019 | 12.14 | 12.30 | 12.12 | 12.22 | 84,181 | +0.04(+0.33%) |
Apr 02, 2019 | 12.10 | 12.22 | 12.01 | 12.18 | 21,456 | +0.07(+0.58%) |
Apr 01, 2019 | 12.10 | 12.11 | 11.99 | 12.11 | 20,533 | +0.11(+0.92%) |
Mar 29, 2019 | 12.03 | 12.12 | 11.99 | 12.00 | 5,800 | -0.07(-0.58%) |
Mar 28, 2019 | 12.00 | 12.07 | 12.00 | 12.07 | 19,397 | +0.07(+0.58%) |
Mar 27, 2019 | 11.99 | 12.06 | 11.99 | 12.00 | 10,814 | +0.01(+0.08%) |
Mar 26, 2019 | 12.01 | 12.05 | 11.99 | 11.99 | 8,626 | -0.01(-0.08%) |
Mar 25, 2019 | 11.95 | 12.03 | 11.91 | 12.00 | 53,514 | +0.02(+0.17%) |
Mar 22, 2019 | 12.01 | 12.01 | 11.94 | 11.98 | 7,200 | +0.06(+0.50%) |
Mar 21, 2019 | 11.96 | 12.00 | 11.90 | 11.92 | 14,598 | -0.04(-0.33%) |
Mar 20, 2019 | 11.90 | 11.98 | 11.89 | 11.96 | 10,980 | +0.06(+0.50%) |
Mar 19, 2019 | 11.75 | 11.92 | 11.75 | 11.90 | 28,344 | -0.03(-0.22%) |
Mar 18, 2019 | 11.90 | 11.93 | 11.84 | 11.93 | 7,587 | +0.05(+0.39%) |
Mar 15, 2019 | 11.86 | 11.88 | 11.82 | 11.88 | 3,600 | +0.01(+0.08%) |
Mar 14, 2019 | 11.87 | 11.88 | 11.87 | 11.87 | 12,575 | +0.00(+0.00%) |
Mar 13, 2019 | 11.78 | 11.89 | 11.78 | 11.87 | 28,834 | +0.09(+0.76%) |
Mar 12, 2019 | 11.83 | 11.83 | 11.77 | 11.78 | 53,294 | -0.05(-0.42%) |
Mar 11, 2019 | 11.86 | 11.86 | 11.82 | 11.83 | 20,130 | -0.03(-0.25%) |
Mar 08, 2019 | 11.88 | 11.88 | 11.85 | 11.86 | 9,700 | -0.05(-0.46%) |
Mar 07, 2019 | 11.93 | 11.93 | 11.88 | 11.91 | 6,800 | -0.03(-0.21%) |
Mar 06, 2019 | 11.79 | 11.95 | 11.79 | 11.94 | 23,019 | +0.08(+0.67%) |
Mar 05, 2019 | 11.81 | 11.86 | 11.80 | 11.86 | 6,120 | +0.05(+0.41%) |
Mar 04, 2019 | 11.85 | 11.85 | 11.80 | 11.81 | 14,240 | -0.01(-0.07%) |
Mar 01, 2019 | 11.82 | 11.84 | 11.81 | 11.82 | 8,100 | +0.01(+0.08%) |
Feb 28, 2019 | 11.83 | 11.85 | 11.81 | 11.81 | 4,940 | +0.00(+0.00%) |
Feb 27, 2019 | 11.80 | 11.85 | 11.80 | 11.81 | 35,526 | -0.05(-0.46%) |
Feb 26, 2019 | 11.83 | 11.89 | 11.76 | 11.87 | 19,367 | +0.04(+0.30%) |
Feb 25, 2019 | 11.84 | 11.85 | 11.83 | 11.83 | 12,936 | -0.01(-0.08%) |
Feb 22, 2019 | 11.80 | 11.84 | 11.75 | 11.84 | 10,600 | +0.10(+0.85%) |
Feb 21, 2019 | 11.73 | 11.75 | 11.73 | 11.74 | 4,931 | +0.00(+0.00%) |
Feb 20, 2019 | 11.72 | 11.74 | 11.72 | 11.74 | 28,501 | +0.02(+0.17%) |
Feb 19, 2019 | 11.70 | 11.72 | 11.67 | 11.72 | 34,534 | +0.04(+0.34%) |
Feb 15, 2019 | 11.67 | 11.69 | 11.67 | 11.68 | 21,300 | +0.01(+0.11%) |
Feb 14, 2019 | 11.64 | 11.67 | 11.64 | 11.67 | 6,023 | +0.05(+0.40%) |
Feb 13, 2019 | 11.61 | 11.62 | 11.61 | 11.62 | 10,409 | +0.01(+0.09%) |
Feb 12, 2019 | 11.59 | 11.63 | 11.59 | 11.61 | 32,385 | +0.02(+0.17%) |
Feb 11, 2019 | 11.61 | 11.63 | 11.52 | 11.59 | 16,232 | -0.04(-0.34%) |
Feb 08, 2019 | 11.60 | 11.64 | 11.60 | 11.63 | 22,600 | -0.01(-0.09%) |
Feb 07, 2019 | 11.59 | 11.66 | 11.59 | 11.64 | 4,624 | +0.07(+0.61%) |
Feb 06, 2019 | 11.60 | 11.60 | 11.55 | 11.57 | 33,367 | +0.00(+0.00%) |
Feb 05, 2019 | 11.52 | 11.57 | 11.52 | 11.57 | 7,101 | +0.06(+0.52%) |
Feb 04, 2019 | 11.51 | 11.55 | 11.51 | 11.51 | 23,159 | +0.00(+0.00%) |