Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.31 | 12.41 | 12.10 | 12.18 | 309,943 | -0.14(-1.14%) |
Apr 29, 2019 | 12.41 | 12.57 | 12.31 | 12.32 | 150,958 | -0.09(-0.73%) |
Apr 26, 2019 | 12.04 | 12.43 | 11.81 | 12.41 | 278,000 | +0.22(+1.80%) |
Apr 25, 2019 | 12.60 | 12.61 | 11.98 | 12.19 | 223,274 | -0.39(-3.10%) |
Apr 24, 2019 | 12.55 | 12.82 | 12.54 | 12.58 | 157,205 | +0.04(+0.32%) |
Apr 23, 2019 | 12.41 | 12.73 | 12.32 | 12.54 | 176,939 | +0.12(+0.97%) |
Apr 22, 2019 | 12.62 | 12.65 | 12.33 | 12.42 | 127,318 | -0.23(-1.82%) |
Apr 18, 2019 | 12.75 | 12.85 | 12.56 | 12.65 | 191,400 | -0.13(-1.02%) |
Apr 17, 2019 | 12.56 | 12.79 | 12.40 | 12.78 | 263,548 | +0.33(+2.65%) |
Apr 16, 2019 | 12.02 | 12.45 | 11.99 | 12.45 | 263,841 | +0.54(+4.53%) |
Apr 15, 2019 | 12.01 | 12.10 | 11.75 | 11.91 | 140,854 | -0.10(-0.83%) |
Apr 12, 2019 | 12.03 | 12.09 | 11.88 | 12.01 | 145,300 | +0.10(+0.84%) |
Apr 11, 2019 | 12.14 | 12.14 | 11.83 | 11.91 | 132,082 | -0.14(-1.16%) |
Apr 10, 2019 | 11.79 | 12.12 | 11.72 | 12.05 | 302,716 | +0.25(+2.12%) |
Apr 09, 2019 | 11.89 | 11.97 | 11.75 | 11.80 | 236,023 | -0.16(-1.34%) |
Apr 08, 2019 | 12.00 | 12.00 | 11.74 | 11.96 | 106,145 | -0.11(-0.91%) |
Apr 05, 2019 | 12.03 | 12.19 | 11.99 | 12.07 | 143,600 | +0.16(+1.34%) |
Apr 04, 2019 | 11.78 | 12.08 | 11.78 | 11.91 | 196,864 | +0.09(+0.76%) |
Apr 03, 2019 | 11.44 | 11.91 | 11.33 | 11.82 | 434,374 | +0.55(+4.88%) |
Apr 02, 2019 | 11.33 | 11.40 | 11.19 | 11.27 | 241,316 | -0.01(-0.09%) |
Apr 01, 2019 | 10.99 | 11.41 | 10.94 | 11.28 | 242,201 | +0.44(+4.06%) |
Mar 29, 2019 | 10.60 | 10.93 | 10.60 | 10.84 | 240,500 | +0.36(+3.44%) |
Mar 28, 2019 | 10.65 | 10.79 | 10.40 | 10.48 | 343,614 | -0.16(-1.50%) |
Mar 27, 2019 | 10.75 | 10.88 | 10.35 | 10.64 | 210,513 | -0.15(-1.39%) |
Mar 26, 2019 | 11.06 | 11.16 | 10.73 | 10.79 | 250,043 | -0.14(-1.28%) |
Mar 25, 2019 | 11.26 | 11.41 | 10.90 | 10.93 | 245,652 | -0.38(-3.36%) |
Mar 22, 2019 | 11.83 | 11.89 | 11.31 | 11.31 | 399,400 | -0.67(-5.59%) |
Mar 21, 2019 | 11.56 | 12.12 | 11.56 | 11.98 | 232,034 | +0.38(+3.28%) |
Mar 20, 2019 | 11.66 | 11.81 | 11.46 | 11.60 | 229,626 | -0.06(-0.51%) |
Mar 19, 2019 | 11.66 | 11.76 | 11.54 | 11.66 | 166,720 | +0.07(+0.60%) |
Mar 18, 2019 | 11.66 | 11.81 | 11.44 | 11.59 | 342,089 | -0.09(-0.77%) |
Mar 15, 2019 | 11.26 | 11.68 | 11.25 | 11.68 | 775,100 | +0.55(+4.94%) |
Mar 14, 2019 | 10.85 | 11.21 | 10.85 | 11.13 | 378,931 | +0.26(+2.39%) |
Mar 13, 2019 | 10.96 | 11.08 | 10.82 | 10.87 | 257,052 | -0.05(-0.46%) |
Mar 12, 2019 | 10.94 | 11.03 | 10.78 | 10.92 | 286,457 | +0.01(+0.09%) |
Mar 11, 2019 | 10.52 | 10.93 | 10.50 | 10.91 | 239,072 | +0.45(+4.30%) |
Mar 08, 2019 | 10.53 | 10.84 | 10.40 | 10.46 | 320,400 | -0.17(-1.60%) |
Mar 07, 2019 | 10.90 | 10.90 | 10.52 | 10.63 | 273,051 | -0.29(-2.66%) |
Mar 06, 2019 | 11.66 | 11.66 | 10.91 | 10.92 | 392,101 | -1.23(-10.12%) |
Mar 05, 2019 | 11.94 | 12.19 | 11.74 | 12.15 | 334,509 | +0.20(+1.67%) |
Mar 04, 2019 | 11.65 | 11.96 | 11.53 | 11.95 | 381,706 | +0.35(+3.02%) |
Mar 01, 2019 | 11.52 | 11.63 | 11.40 | 11.60 | 282,800 | +0.18(+1.58%) |
Feb 28, 2019 | 11.20 | 11.48 | 11.08 | 11.42 | 430,891 | +0.14(+1.24%) |
Feb 27, 2019 | 11.37 | 11.44 | 11.07 | 11.28 | 370,302 | -0.17(-1.48%) |
Feb 26, 2019 | 11.88 | 11.93 | 11.37 | 11.45 | 463,501 | -0.46(-3.86%) |
Feb 25, 2019 | 11.90 | 12.17 | 11.85 | 11.91 | 344,555 | +0.20(+1.71%) |
Feb 22, 2019 | 11.39 | 11.74 | 11.39 | 11.71 | 283,000 | +0.34(+2.99%) |
Feb 21, 2019 | 11.66 | 11.66 | 11.21 | 11.37 | 320,871 | -0.30(-2.57%) |
Feb 20, 2019 | 11.65 | 11.91 | 11.51 | 11.67 | 362,681 | +0.01(+0.09%) |
Feb 19, 2019 | 11.67 | 11.77 | 11.39 | 11.66 | 527,896 | +0.02(+0.17%) |
Feb 15, 2019 | 11.57 | 11.80 | 11.34 | 11.64 | 313,700 | +0.19(+1.66%) |
Feb 14, 2019 | 11.29 | 11.59 | 11.17 | 11.45 | 427,245 | +0.16(+1.42%) |
Feb 13, 2019 | 11.24 | 11.73 | 11.03 | 11.29 | 548,819 | +0.02(+0.18%) |
Feb 12, 2019 | 9.650 | 11.58 | 9.520 | 11.27 | 1,094,976 | +0.28(+2.55%) |
Feb 11, 2019 | 10.87 | 11.21 | 10.67 | 10.99 | 861,289 | +0.11(+1.01%) |
Feb 08, 2019 | 10.52 | 10.90 | 10.48 | 10.88 | 301,600 | +0.19(+1.78%) |
Feb 07, 2019 | 10.59 | 10.80 | 10.25 | 10.69 | 414,034 | -0.22(-2.02%) |
Feb 06, 2019 | 10.47 | 10.99 | 10.35 | 10.91 | 420,534 | +0.46(+4.40%) |
Feb 05, 2019 | 10.29 | 10.51 | 10.28 | 10.45 | 337,925 | +0.13(+1.26%) |
Feb 04, 2019 | 10.12 | 10.42 | 10.10 | 10.32 | 281,642 | +0.21(+2.08%) |