Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.37 | 12.39 | 12.01 | 12.13 | 1,276,879 | -0.04(-0.36%) |
Apr 29, 2019 | 12.51 | 12.52 | 12.10 | 12.17 | 1,352,702 | -0.03(-0.26%) |
Apr 26, 2019 | 12.10 | 12.24 | 12.07 | 12.20 | 1,036,473 | +0.12(+0.99%) |
Apr 25, 2019 | 11.88 | 12.15 | 11.88 | 12.08 | 1,212,882 | +0.20(+1.70%) |
Apr 24, 2019 | 11.91 | 12.01 | 11.83 | 11.88 | 759,365 | -0.03(-0.21%) |
Apr 23, 2019 | 11.91 | 12.11 | 11.88 | 11.91 | 1,002,622 | +0.04(+0.37%) |
Apr 22, 2019 | 11.74 | 11.96 | 11.74 | 11.86 | 827,095 | +0.14(+1.18%) |
Apr 18, 2019 | 11.71 | 11.78 | 11.59 | 11.72 | 887,112 | +0.01(+0.11%) |
Apr 17, 2019 | 11.89 | 11.92 | 11.67 | 11.71 | 632,021 | -0.18(-1.48%) |
Apr 16, 2019 | 11.80 | 11.92 | 11.77 | 11.89 | 786,711 | +0.09(+0.75%) |
Apr 15, 2019 | 11.72 | 11.80 | 11.67 | 11.80 | 751,922 | +0.09(+0.81%) |
Apr 12, 2019 | 11.80 | 11.84 | 11.67 | 11.71 | 978,794 | -0.05(-0.43%) |
Apr 11, 2019 | 11.73 | 11.83 | 11.66 | 11.76 | 898,616 | +0.01(+0.11%) |
Apr 10, 2019 | 11.94 | 11.94 | 11.73 | 11.74 | 714,907 | -0.17(-1.43%) |
Apr 09, 2019 | 11.95 | 11.96 | 11.80 | 11.91 | 707,953 | -0.01(-0.11%) |
Apr 08, 2019 | 11.98 | 11.98 | 11.83 | 11.93 | 1,019,254 | -0.04(-0.32%) |
Apr 05, 2019 | 11.97 | 12.02 | 11.78 | 11.96 | 2,024,802 | +0.01(+0.11%) |
Apr 04, 2019 | 12.20 | 12.24 | 11.84 | 11.95 | 1,814,002 | -0.20(-1.61%) |
Apr 03, 2019 | 12.59 | 12.81 | 12.08 | 12.15 | 1,256,268 | -0.39(-3.11%) |
Apr 02, 2019 | 12.74 | 12.79 | 12.47 | 12.54 | 799,123 | -0.21(-1.63%) |
Apr 01, 2019 | 12.93 | 12.93 | 12.71 | 12.74 | 588,034 | -0.07(-0.54%) |
Mar 29, 2019 | 12.86 | 12.88 | 12.78 | 12.81 | 806,552 | -0.04(-0.29%) |
Mar 28, 2019 | 12.91 | 12.96 | 12.81 | 12.85 | 596,658 | -0.01(-0.10%) |
Mar 27, 2019 | 12.91 | 13.00 | 12.82 | 12.86 | 757,815 | -0.04(-0.34%) |
Mar 26, 2019 | 12.89 | 13.00 | 12.88 | 12.91 | 449,992 | +0.02(+0.15%) |
Mar 25, 2019 | 12.71 | 12.89 | 12.71 | 12.89 | 441,778 | +0.18(+1.39%) |
Mar 22, 2019 | 12.84 | 12.98 | 12.68 | 12.71 | 428,858 | -0.22(-1.70%) |
Mar 21, 2019 | 12.86 | 13.00 | 12.81 | 12.93 | 504,587 | +0.00(+0.00%) |
Mar 20, 2019 | 12.89 | 13.00 | 12.84 | 12.93 | 501,614 | -0.01(-0.10%) |
Mar 19, 2019 | 13.00 | 13.05 | 12.89 | 12.95 | 656,480 | -0.03(-0.19%) |
Mar 18, 2019 | 13.00 | 13.08 | 12.93 | 12.97 | 592,691 | -0.01(-0.10%) |
Mar 15, 2019 | 12.93 | 13.06 | 12.79 | 12.98 | 1,494,250 | +0.08(+0.58%) |
Mar 14, 2019 | 12.78 | 12.99 | 12.75 | 12.91 | 838,116 | +0.11(+0.89%) |
Mar 13, 2019 | 12.86 | 12.96 | 12.79 | 12.79 | 578,354 | -0.05(-0.39%) |
Mar 12, 2019 | 12.89 | 12.89 | 12.75 | 12.84 | 379,419 | +0.01(+0.05%) |
Mar 11, 2019 | 12.60 | 12.91 | 12.52 | 12.84 | 1,040,399 | +0.24(+1.90%) |
Mar 08, 2019 | 12.47 | 12.60 | 12.38 | 12.60 | 719,159 | +0.10(+0.81%) |
Mar 07, 2019 | 12.34 | 12.56 | 12.28 | 12.50 | 705,923 | +0.20(+1.59%) |
Mar 06, 2019 | 12.40 | 12.42 | 12.24 | 12.30 | 366,776 | -0.02(-0.15%) |
Mar 05, 2019 | 12.34 | 12.39 | 12.22 | 12.32 | 357,747 | +0.01(+0.10%) |
Mar 04, 2019 | 12.39 | 12.43 | 12.24 | 12.31 | 437,138 | +0.10(+0.82%) |
Mar 01, 2019 | 12.25 | 12.35 | 12.14 | 12.21 | 281,880 | +0.00(+0.00%) |
Feb 28, 2019 | 12.17 | 12.23 | 12.05 | 12.21 | 270,740 | +0.01(+0.10%) |
Feb 27, 2019 | 12.17 | 12.22 | 12.13 | 12.20 | 358,076 | +0.04(+0.31%) |
Feb 26, 2019 | 11.95 | 12.27 | 11.95 | 12.16 | 979,031 | +0.18(+1.52%) |
Feb 25, 2019 | 12.00 | 12.03 | 11.83 | 11.98 | 525,337 | -0.01(-0.11%) |
Feb 22, 2019 | 11.96 | 12.08 | 11.85 | 11.99 | 422,343 | +0.06(+0.47%) |
Feb 21, 2019 | 12.00 | 12.07 | 11.84 | 11.93 | 452,848 | -0.07(-0.58%) |
Feb 20, 2019 | 12.05 | 12.11 | 11.99 | 12.00 | 370,337 | -0.02(-0.16%) |
Feb 19, 2019 | 12.11 | 12.18 | 12.00 | 12.02 | 382,872 | -0.08(-0.68%) |
Feb 15, 2019 | 12.06 | 12.20 | 12.06 | 12.10 | 353,700 | +0.06(+0.47%) |
Feb 14, 2019 | 12.13 | 12.15 | 11.72 | 12.05 | 745,517 | -0.04(-0.36%) |
Feb 13, 2019 | 12.08 | 12.21 | 11.95 | 12.09 | 687,023 | +0.06(+0.47%) |
Feb 12, 2019 | 12.03 | 12.17 | 11.98 | 12.03 | 460,915 | +0.13(+1.06%) |
Feb 11, 2019 | 11.84 | 11.99 | 11.84 | 11.91 | 316,171 | +0.07(+0.58%) |
Feb 08, 2019 | 11.87 | 11.88 | 11.72 | 11.84 | 377,376 | +0.03(+0.27%) |
Feb 07, 2019 | 12.01 | 12.08 | 11.72 | 11.81 | 977,844 | -0.20(-1.68%) |
Feb 06, 2019 | 12.16 | 12.26 | 12.01 | 12.01 | 531,305 | -0.18(-1.45%) |
Feb 05, 2019 | 12.22 | 12.29 | 12.17 | 12.18 | 650,987 | -0.02(-0.20%) |
Feb 04, 2019 | 12.06 | 12.22 | 12.01 | 12.21 | 1,030,153 | +0.16(+1.32%) |