Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.84 | 12.84 | 12.77 | 12.77 | 53,906 | -0.04(-0.28%) |
Apr 29, 2019 | 12.83 | 12.83 | 12.78 | 12.81 | 30,614 | -0.03(-0.22%) |
Apr 26, 2019 | 12.83 | 12.86 | 12.81 | 12.83 | 36,122 | +0.01(+0.06%) |
Apr 25, 2019 | 12.86 | 12.88 | 12.83 | 12.83 | 16,045 | -0.04(-0.28%) |
Apr 24, 2019 | 12.92 | 12.92 | 12.86 | 12.86 | 28,284 | -0.06(-0.50%) |
Apr 23, 2019 | 12.88 | 12.96 | 12.88 | 12.93 | 20,823 | -0.08(-0.60%) |
Apr 22, 2019 | 13.01 | 13.09 | 13.01 | 13.01 | 68,105 | -0.04(-0.33%) |
Apr 18, 2019 | 13.03 | 13.05 | 13.00 | 13.05 | 78,545 | +0.05(+0.38%) |
Apr 17, 2019 | 13.04 | 13.04 | 12.99 | 13.00 | 25,946 | -0.04(-0.27%) |
Apr 16, 2019 | 13.04 | 13.06 | 13.03 | 13.03 | 56,509 | -0.07(-0.54%) |
Apr 15, 2019 | 13.12 | 13.12 | 13.06 | 13.11 | 22,908 | -0.04(-0.27%) |
Apr 12, 2019 | 13.16 | 13.16 | 13.13 | 13.14 | 16,101 | +0.05(+0.38%) |
Apr 11, 2019 | 13.17 | 13.19 | 13.08 | 13.09 | 16,267 | -0.11(-0.81%) |
Apr 10, 2019 | 13.13 | 13.23 | 13.13 | 13.20 | 46,960 | +0.05(+0.38%) |
Apr 09, 2019 | 13.18 | 13.18 | 13.15 | 13.15 | 27,552 | -0.04(-0.33%) |
Apr 08, 2019 | 13.17 | 13.20 | 13.17 | 13.19 | 27,650 | +0.04(+0.33%) |
Apr 05, 2019 | 13.14 | 13.16 | 13.11 | 13.15 | 25,901 | +0.00(+0.00%) |
Apr 04, 2019 | 13.08 | 13.17 | 13.08 | 13.15 | 54,412 | +0.10(+0.77%) |
Apr 03, 2019 | 13.03 | 13.06 | 13.03 | 13.05 | 13,756 | +0.04(+0.33%) |
Apr 02, 2019 | 12.93 | 13.02 | 12.93 | 13.01 | 42,392 | +0.07(+0.55%) |
Apr 01, 2019 | 12.91 | 12.96 | 12.83 | 12.93 | 41,373 | +0.07(+0.56%) |
Mar 29, 2019 | 12.98 | 12.98 | 12.86 | 12.86 | 49,423 | -0.06(-0.50%) |
Mar 28, 2019 | 12.95 | 12.95 | 12.89 | 12.93 | 54,267 | -0.07(-0.55%) |
Mar 27, 2019 | 13.04 | 13.04 | 12.97 | 13.00 | 24,024 | -0.06(-0.49%) |
Mar 26, 2019 | 13.10 | 13.13 | 13.05 | 13.06 | 11,130 | +0.06(+0.44%) |
Mar 25, 2019 | 13.01 | 13.07 | 13.01 | 13.01 | 93,776 | +0.02(+0.16%) |
Mar 22, 2019 | 13.05 | 13.06 | 12.97 | 12.98 | 8,260 | -0.09(-0.66%) |
Mar 21, 2019 | 13.03 | 13.08 | 13.02 | 13.07 | 70,192 | +0.04(+0.27%) |
Mar 20, 2019 | 12.96 | 13.05 | 12.95 | 13.03 | 47,352 | +0.06(+0.44%) |
Mar 19, 2019 | 13.00 | 13.08 | 12.96 | 12.98 | 66,595 | +0.01(+0.08%) |
Mar 18, 2019 | 12.96 | 12.97 | 12.93 | 12.97 | 21,331 | +0.03(+0.19%) |
Mar 15, 2019 | 12.83 | 12.96 | 12.83 | 12.94 | 43,403 | +0.11(+0.83%) |
Mar 14, 2019 | 12.87 | 12.89 | 12.83 | 12.83 | 540,610 | -0.04(-0.28%) |
Mar 13, 2019 | 12.82 | 12.89 | 12.82 | 12.87 | 71,515 | +0.07(+0.56%) |
Mar 12, 2019 | 12.73 | 12.82 | 12.73 | 12.80 | 60,662 | +0.11(+0.90%) |
Mar 11, 2019 | 12.72 | 12.72 | 12.67 | 12.68 | 111,812 | -0.04(-0.34%) |
Mar 08, 2019 | 12.67 | 12.73 | 12.66 | 12.73 | 25,201 | +0.06(+0.51%) |
Mar 07, 2019 | 12.77 | 12.77 | 12.66 | 12.66 | 21,064 | -0.08(-0.64%) |
Mar 06, 2019 | 12.75 | 12.76 | 12.73 | 12.75 | 18,820 | -0.08(-0.62%) |
Mar 05, 2019 | 12.79 | 12.83 | 12.79 | 12.82 | 11,696 | +0.08(+0.59%) |
Mar 04, 2019 | 12.83 | 12.86 | 12.74 | 12.75 | 29,305 | -0.08(-0.61%) |
Mar 01, 2019 | 12.88 | 12.92 | 12.78 | 12.83 | 23,241 | -0.07(-0.55%) |
Feb 28, 2019 | 12.96 | 12.96 | 12.85 | 12.90 | 127,892 | -0.06(-0.50%) |
Feb 27, 2019 | 12.93 | 12.97 | 12.91 | 12.96 | 24,186 | +0.07(+0.55%) |
Feb 26, 2019 | 12.94 | 12.94 | 12.88 | 12.89 | 48,023 | -0.06(-0.44%) |
Feb 25, 2019 | 13.05 | 13.05 | 12.93 | 12.95 | 64,187 | -0.06(-0.49%) |
Feb 22, 2019 | 13.03 | 13.05 | 13.01 | 13.01 | 19,881 | +0.02(+0.16%) |
Feb 21, 2019 | 12.98 | 12.99 | 12.93 | 12.99 | 25,288 | +0.06(+0.44%) |
Feb 20, 2019 | 12.91 | 12.98 | 12.91 | 12.93 | 23,608 | +0.01(+0.11%) |
Feb 19, 2019 | 12.94 | 12.95 | 12.91 | 12.92 | 18,065 | -0.01(-0.11%) |
Feb 15, 2019 | 12.83 | 12.94 | 12.81 | 12.93 | 13,160 | +0.16(+1.29%) |
Feb 14, 2019 | 12.77 | 12.79 | 12.73 | 12.77 | 16,347 | -0.04(-0.28%) |
Feb 13, 2019 | 12.82 | 12.86 | 12.80 | 12.81 | 32,522 | +0.00(+0.00%) |
Feb 12, 2019 | 12.85 | 12.85 | 12.81 | 12.81 | 70,422 | +0.06(+0.50%) |
Feb 11, 2019 | 12.77 | 12.78 | 12.72 | 12.74 | 44,348 | +0.01(+0.06%) |
Feb 08, 2019 | 12.85 | 12.86 | 12.73 | 12.73 | 33,042 | -0.09(-0.72%) |
Feb 07, 2019 | 12.91 | 12.91 | 12.81 | 12.83 | 44,736 | -0.11(-0.83%) |
Feb 06, 2019 | 12.96 | 13.00 | 12.93 | 12.93 | 144,636 | +0.01(+0.06%) |
Feb 05, 2019 | 12.91 | 12.96 | 12.91 | 12.93 | 216,460 | -0.01(-0.11%) |
Feb 04, 2019 | 12.88 | 12.95 | 12.85 | 12.94 | 69,897 | +0.04(+0.28%) |