Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.48 | 12.48 | 12.42 | 12.44 | 221,750 | +0.04(+0.32%) |
Apr 29, 2019 | 12.40 | 12.45 | 12.38 | 12.40 | 264,807 | -0.01(-0.08%) |
Apr 26, 2019 | 12.35 | 12.41 | 12.30 | 12.41 | 222,300 | +0.09(+0.73%) |
Apr 25, 2019 | 12.33 | 12.33 | 12.29 | 12.32 | 374,929 | -0.02(-0.16%) |
Apr 24, 2019 | 12.30 | 12.36 | 12.30 | 12.34 | 144,839 | +0.01(+0.08%) |
Apr 23, 2019 | 12.29 | 12.33 | 12.29 | 12.33 | 89,124 | +0.04(+0.33%) |
Apr 22, 2019 | 12.28 | 12.31 | 12.27 | 12.29 | 107,745 | -0.04(-0.32%) |
Apr 18, 2019 | 12.34 | 12.36 | 12.30 | 12.33 | 360,100 | -0.01(-0.08%) |
Apr 17, 2019 | 12.33 | 12.37 | 12.30 | 12.34 | 148,761 | -0.01(-0.08%) |
Apr 16, 2019 | 12.38 | 12.39 | 12.34 | 12.35 | 233,080 | -0.07(-0.56%) |
Apr 15, 2019 | 12.40 | 12.44 | 12.38 | 12.42 | 172,283 | +0.02(+0.16%) |
Apr 12, 2019 | 12.28 | 12.41 | 12.25 | 12.40 | 186,400 | +0.11(+0.90%) |
Apr 11, 2019 | 12.35 | 12.35 | 12.27 | 12.29 | 231,775 | -0.03(-0.24%) |
Apr 10, 2019 | 12.32 | 12.38 | 12.31 | 12.32 | 189,656 | -0.02(-0.16%) |
Apr 09, 2019 | 12.32 | 12.34 | 12.31 | 12.34 | 102,371 | -0.01(-0.08%) |
Apr 08, 2019 | 12.32 | 12.35 | 12.30 | 12.35 | 113,552 | +0.02(+0.16%) |
Apr 05, 2019 | 12.32 | 12.37 | 12.32 | 12.33 | 123,800 | -0.01(-0.08%) |
Apr 04, 2019 | 12.30 | 12.36 | 12.30 | 12.34 | 222,077 | +0.00(+0.00%) |
Apr 03, 2019 | 12.33 | 12.39 | 12.32 | 12.34 | 197,195 | +0.00(+0.00%) |
Apr 02, 2019 | 12.35 | 12.36 | 12.33 | 12.34 | 243,577 | -0.04(-0.32%) |
Apr 01, 2019 | 12.36 | 12.40 | 12.34 | 12.38 | 185,562 | -0.02(-0.16%) |
Mar 29, 2019 | 12.45 | 12.45 | 12.37 | 12.40 | 272,000 | +0.05(+0.40%) |
Mar 28, 2019 | 12.21 | 12.45 | 12.21 | 12.35 | 658,387 | +0.20(+1.65%) |
Mar 27, 2019 | 12.12 | 12.16 | 12.12 | 12.15 | 272,520 | +0.01(+0.08%) |
Mar 26, 2019 | 12.10 | 12.18 | 12.09 | 12.14 | 112,503 | +0.01(+0.04%) |
Mar 25, 2019 | 12.13 | 12.14 | 12.10 | 12.13 | 127,820 | +0.00(+0.04%) |
Mar 22, 2019 | 12.13 | 12.14 | 12.09 | 12.13 | 137,800 | +0.08(+0.66%) |
Mar 21, 2019 | 12.00 | 12.07 | 12.00 | 12.05 | 155,671 | +0.03(+0.25%) |
Mar 20, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 142,866 | +0.02(+0.17%) |
Mar 19, 2019 | 12.03 | 12.03 | 12.00 | 12.00 | 177,568 | +0.01(+0.08%) |
Mar 18, 2019 | 12.05 | 12.09 | 11.96 | 11.99 | 183,972 | -0.12(-0.99%) |
Mar 15, 2019 | 12.19 | 12.19 | 12.09 | 12.11 | 59,500 | -0.06(-0.49%) |
Mar 14, 2019 | 12.14 | 12.19 | 12.14 | 12.17 | 131,637 | +0.01(+0.08%) |
Mar 13, 2019 | 12.14 | 12.21 | 12.11 | 12.16 | 349,373 | +0.04(+0.33%) |
Mar 12, 2019 | 12.09 | 12.17 | 12.01 | 12.12 | 155,808 | +0.06(+0.50%) |
Mar 11, 2019 | 11.98 | 12.06 | 11.98 | 12.06 | 84,976 | +0.05(+0.42%) |
Mar 08, 2019 | 11.92 | 12.03 | 11.92 | 12.01 | 191,600 | +0.01(+0.08%) |
Mar 07, 2019 | 11.89 | 12.02 | 11.89 | 12.00 | 192,082 | +0.10(+0.84%) |
Mar 06, 2019 | 11.89 | 11.92 | 11.86 | 11.90 | 111,227 | +0.01(+0.08%) |
Mar 05, 2019 | 11.84 | 11.89 | 11.84 | 11.89 | 138,170 | +0.02(+0.17%) |
Mar 04, 2019 | 11.83 | 11.91 | 11.81 | 11.87 | 470,420 | -0.02(-0.17%) |
Mar 01, 2019 | 11.70 | 11.91 | 11.70 | 11.89 | 413,200 | +0.17(+1.45%) |
Feb 28, 2019 | 11.74 | 11.74 | 11.69 | 11.72 | 159,321 | +0.00(+0.00%) |
Feb 27, 2019 | 11.65 | 11.76 | 11.65 | 11.72 | 187,433 | +0.06(+0.51%) |
Feb 26, 2019 | 11.67 | 11.74 | 11.66 | 11.66 | 236,880 | +0.01(+0.09%) |
Feb 25, 2019 | 11.65 | 11.71 | 11.63 | 11.65 | 245,352 | -0.01(-0.09%) |
Feb 22, 2019 | 11.70 | 11.71 | 11.66 | 11.66 | 218,300 | -0.07(-0.60%) |
Feb 21, 2019 | 11.73 | 11.73 | 11.65 | 11.73 | 178,323 | +0.00(+0.00%) |
Feb 20, 2019 | 11.73 | 11.73 | 11.68 | 11.73 | 215,890 | -0.02(-0.17%) |
Feb 19, 2019 | 11.74 | 11.78 | 11.70 | 11.75 | 221,634 | +0.00(+0.00%) |
Feb 15, 2019 | 11.73 | 11.78 | 11.72 | 11.75 | 119,800 | -0.02(-0.17%) |
Feb 14, 2019 | 11.75 | 11.82 | 11.73 | 11.77 | 227,236 | +0.02(+0.17%) |
Feb 13, 2019 | 11.68 | 11.80 | 11.68 | 11.75 | 280,691 | +0.06(+0.51%) |
Feb 12, 2019 | 11.68 | 11.72 | 11.68 | 11.69 | 141,837 | -0.03(-0.26%) |
Feb 11, 2019 | 11.70 | 11.72 | 11.68 | 11.72 | 92,645 | +0.03(+0.26%) |
Feb 08, 2019 | 11.67 | 11.70 | 11.66 | 11.69 | 127,800 | +0.00(+0.00%) |
Feb 07, 2019 | 11.68 | 11.70 | 11.65 | 11.69 | 89,305 | +0.01(+0.09%) |
Feb 06, 2019 | 11.67 | 11.68 | 11.66 | 11.68 | 79,971 | -0.01(-0.09%) |
Feb 05, 2019 | 11.68 | 11.69 | 11.66 | 11.69 | 140,366 | +0.02(+0.17%) |
Feb 04, 2019 | 11.69 | 11.72 | 11.65 | 11.67 | 101,701 | -0.05(-0.43%) |