Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.70 | 11.84 | 11.51 | 11.64 | 20,704,692 | -0.11(-0.96%) |
Apr 29, 2019 | 11.77 | 11.90 | 11.63 | 11.75 | 16,418,665 | -0.07(-0.56%) |
Apr 26, 2019 | 11.59 | 12.00 | 11.56 | 11.82 | 24,963,378 | +0.27(+2.37%) |
Apr 25, 2019 | 12.32 | 12.39 | 11.49 | 11.55 | 49,110,120 | -1.30(-10.09%) |
Apr 24, 2019 | 12.66 | 12.86 | 12.46 | 12.84 | 33,323,580 | +0.11(+0.89%) |
Apr 23, 2019 | 12.91 | 12.95 | 12.54 | 12.73 | 20,217,612 | -0.18(-1.39%) |
Apr 22, 2019 | 13.12 | 13.15 | 12.53 | 12.91 | 25,752,706 | -0.33(-2.50%) |
Apr 18, 2019 | 13.29 | 13.38 | 13.03 | 13.24 | 29,004,650 | -0.19(-1.41%) |
Apr 17, 2019 | 13.59 | 13.88 | 13.32 | 13.43 | 33,521,944 | +0.04(+0.28%) |
Apr 16, 2019 | 12.93 | 13.41 | 12.90 | 13.39 | 21,467,798 | +0.44(+3.43%) |
Apr 15, 2019 | 12.89 | 12.97 | 12.72 | 12.95 | 16,315,958 | -0.01(-0.07%) |
Apr 12, 2019 | 12.89 | 13.22 | 12.87 | 12.95 | 28,464,566 | +0.32(+2.54%) |
Apr 11, 2019 | 12.57 | 12.69 | 12.39 | 12.63 | 17,550,812 | -0.08(-0.59%) |
Apr 10, 2019 | 12.63 | 12.78 | 12.57 | 12.71 | 13,152,589 | +0.10(+0.82%) |
Apr 09, 2019 | 12.92 | 12.92 | 12.44 | 12.60 | 16,982,940 | -0.34(-2.62%) |
Apr 08, 2019 | 12.67 | 12.94 | 12.67 | 12.94 | 19,045,354 | +0.39(+3.08%) |
Apr 05, 2019 | 12.78 | 12.81 | 12.55 | 12.56 | 15,541,243 | -0.22(-1.70%) |
Apr 04, 2019 | 12.31 | 12.81 | 12.24 | 12.77 | 21,991,250 | +0.38(+3.04%) |
Apr 03, 2019 | 12.56 | 12.70 | 12.34 | 12.40 | 22,223,516 | +0.04(+0.31%) |
Apr 02, 2019 | 12.39 | 12.51 | 12.12 | 12.36 | 19,053,608 | +0.02(+0.15%) |
Apr 01, 2019 | 12.40 | 12.60 | 12.28 | 12.34 | 20,231,068 | +0.20(+1.63%) |
Mar 29, 2019 | 12.29 | 12.44 | 12.01 | 12.14 | 17,927,908 | +0.15(+1.26%) |
Mar 28, 2019 | 11.93 | 12.12 | 11.85 | 11.99 | 10,182,510 | +0.02(+0.16%) |
Mar 27, 2019 | 12.00 | 12.18 | 11.80 | 11.97 | 13,439,399 | +0.01(+0.08%) |
Mar 26, 2019 | 11.77 | 11.98 | 11.74 | 11.96 | 15,195,697 | +0.30(+2.59%) |
Mar 25, 2019 | 11.50 | 11.87 | 11.45 | 11.66 | 14,005,991 | +0.19(+1.64%) |
Mar 22, 2019 | 11.99 | 12.02 | 11.41 | 11.47 | 22,104,466 | -0.70(-5.73%) |
Mar 21, 2019 | 11.97 | 12.24 | 11.89 | 12.17 | 19,530,884 | +0.09(+0.78%) |
Mar 20, 2019 | 11.90 | 12.22 | 11.61 | 12.08 | 23,975,250 | +0.13(+1.10%) |
Mar 19, 2019 | 12.06 | 12.28 | 11.90 | 11.95 | 15,602,224 | +0.06(+0.48%) |
Mar 18, 2019 | 11.80 | 11.90 | 11.71 | 11.89 | 13,416,989 | +0.25(+2.19%) |
Mar 15, 2019 | 11.61 | 11.81 | 11.58 | 11.63 | 16,334,074 | +0.03(+0.24%) |
Mar 14, 2019 | 11.78 | 11.93 | 11.59 | 11.61 | 16,063,119 | -0.32(-2.69%) |
Mar 13, 2019 | 12.06 | 12.09 | 11.82 | 11.93 | 13,491,484 | +0.01(+0.08%) |
Mar 12, 2019 | 11.81 | 12.06 | 11.75 | 11.92 | 14,088,956 | +0.27(+2.35%) |
Mar 11, 2019 | 11.43 | 11.65 | 11.36 | 11.64 | 13,936,492 | +0.25(+2.23%) |
Mar 08, 2019 | 11.39 | 11.40 | 11.10 | 11.39 | 17,289,526 | -0.21(-1.79%) |
Mar 07, 2019 | 11.78 | 11.80 | 11.43 | 11.60 | 13,467,490 | -0.22(-1.83%) |
Mar 06, 2019 | 12.13 | 12.16 | 11.79 | 11.81 | 14,523,295 | -0.28(-2.34%) |
Mar 05, 2019 | 12.12 | 12.15 | 11.86 | 12.10 | 18,556,184 | +0.06(+0.47%) |
Mar 04, 2019 | 12.12 | 12.15 | 11.77 | 12.04 | 19,578,554 | -0.08(-0.70%) |
Mar 01, 2019 | 12.23 | 12.39 | 12.05 | 12.12 | 16,971,926 | -0.03(-0.23%) |
Feb 28, 2019 | 12.30 | 12.36 | 12.08 | 12.15 | 22,344,170 | -0.24(-1.98%) |
Feb 27, 2019 | 12.48 | 12.51 | 12.33 | 12.40 | 18,739,468 | -0.02(-0.15%) |
Feb 26, 2019 | 12.42 | 12.52 | 12.27 | 12.42 | 14,274,525 | -0.08(-0.60%) |
Feb 25, 2019 | 12.48 | 12.54 | 12.35 | 12.49 | 21,305,496 | +0.04(+0.30%) |
Feb 22, 2019 | 12.62 | 12.62 | 12.32 | 12.45 | 25,345,106 | +0.19(+1.54%) |
Feb 21, 2019 | 12.43 | 12.50 | 12.13 | 12.27 | 21,332,964 | -0.31(-2.47%) |
Feb 20, 2019 | 12.85 | 13.06 | 12.51 | 12.58 | 40,521,280 | +0.24(+1.99%) |
Feb 19, 2019 | 11.90 | 12.49 | 11.80 | 12.33 | 37,710,052 | +0.76(+6.60%) |
Feb 15, 2019 | 11.66 | 11.89 | 11.52 | 11.57 | 17,592,476 | +0.11(+0.99%) |
Feb 14, 2019 | 11.44 | 11.59 | 11.35 | 11.46 | 16,254,300 | -0.12(-1.06%) |
Feb 13, 2019 | 11.32 | 11.64 | 11.21 | 11.58 | 38,391,220 | +0.75(+6.96%) |
Feb 12, 2019 | 10.88 | 11.02 | 10.81 | 10.82 | 16,560,232 | -0.04(-0.35%) |
Feb 11, 2019 | 10.83 | 10.94 | 10.79 | 10.86 | 16,518,507 | -0.08(-0.69%) |
Feb 08, 2019 | 11.16 | 11.26 | 10.74 | 10.94 | 25,176,752 | -0.24(-2.11%) |
Feb 07, 2019 | 11.16 | 11.44 | 11.12 | 11.17 | 26,730,310 | -0.05(-0.42%) |
Feb 06, 2019 | 11.17 | 11.35 | 11.09 | 11.22 | 19,247,250 | +0.04(+0.34%) |
Feb 05, 2019 | 11.21 | 11.31 | 11.09 | 11.18 | 19,634,614 | +0.01(+0.08%) |
Feb 04, 2019 | 10.78 | 11.28 | 10.76 | 11.17 | 22,558,610 | +0.33(+3.04%) |