Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.63 | 13.27 | 12.58 | 13.10 | 156,440 | +0.45(+3.56%) |
Apr 29, 2019 | 12.35 | 12.67 | 12.32 | 12.65 | 60,994 | +0.30(+2.43%) |
Apr 26, 2019 | 12.22 | 12.43 | 11.85 | 12.35 | 19,200 | +0.13(+1.06%) |
Apr 25, 2019 | 12.15 | 12.58 | 12.06 | 12.22 | 5,397 | +0.14(+1.16%) |
Apr 24, 2019 | 12.76 | 12.76 | 11.89 | 12.08 | 143,838 | -0.68(-5.33%) |
Apr 23, 2019 | 12.70 | 12.89 | 12.54 | 12.76 | 52,150 | +0.02(+0.16%) |
Apr 22, 2019 | 12.58 | 12.75 | 12.46 | 12.74 | 29,719 | +0.30(+2.41%) |
Apr 18, 2019 | 12.61 | 12.64 | 12.31 | 12.44 | 9,400 | -0.11(-0.88%) |
Apr 17, 2019 | 12.54 | 12.65 | 12.30 | 12.55 | 26,309 | -0.05(-0.40%) |
Apr 16, 2019 | 12.39 | 12.62 | 12.30 | 12.60 | 136,503 | +0.22(+1.78%) |
Apr 15, 2019 | 12.00 | 12.54 | 12.00 | 12.38 | 76,795 | +0.56(+4.74%) |
Apr 12, 2019 | 12.25 | 12.47 | 11.82 | 11.82 | 45,700 | -0.36(-2.96%) |
Apr 11, 2019 | 12.32 | 12.46 | 12.07 | 12.18 | 36,158 | -0.09(-0.73%) |
Apr 10, 2019 | 12.38 | 12.41 | 12.08 | 12.27 | 28,535 | -0.12(-0.97%) |
Apr 09, 2019 | 12.34 | 12.66 | 12.18 | 12.39 | 30,391 | +0.18(+1.47%) |
Apr 08, 2019 | 12.38 | 12.67 | 12.10 | 12.21 | 24,694 | -0.25(-2.01%) |
Apr 05, 2019 | 12.60 | 12.68 | 12.07 | 12.46 | 26,300 | +0.41(+3.40%) |
Apr 04, 2019 | 12.34 | 12.66 | 12.05 | 12.05 | 5,785 | -0.28(-2.27%) |
Apr 03, 2019 | 12.13 | 12.74 | 12.13 | 12.33 | 37,419 | +0.31(+2.58%) |
Apr 02, 2019 | 12.57 | 12.79 | 12.01 | 12.02 | 52,614 | -0.56(-4.45%) |
Apr 01, 2019 | 12.75 | 12.80 | 12.49 | 12.58 | 27,511 | -0.19(-1.49%) |
Mar 29, 2019 | 12.60 | 12.78 | 12.05 | 12.77 | 59,300 | +0.68(+5.62%) |
Mar 28, 2019 | 12.46 | 12.68 | 12.01 | 12.09 | 43,609 | -0.27(-2.18%) |
Mar 27, 2019 | 12.28 | 12.51 | 11.80 | 12.36 | 107,040 | +0.07(+0.57%) |
Mar 26, 2019 | 11.85 | 12.36 | 11.59 | 12.29 | 105,248 | +0.44(+3.71%) |
Mar 25, 2019 | 12.12 | 12.49 | 11.70 | 11.85 | 39,036 | -0.46(-3.74%) |
Mar 22, 2019 | 11.74 | 12.48 | 11.64 | 12.31 | 123,000 | +0.59(+5.03%) |
Mar 21, 2019 | 12.16 | 12.43 | 11.72 | 11.72 | 45,474 | -0.45(-3.70%) |
Mar 20, 2019 | 12.03 | 12.50 | 11.82 | 12.17 | 77,819 | +0.22(+1.84%) |
Mar 19, 2019 | 12.19 | 12.70 | 11.90 | 11.95 | 30,960 | -0.19(-1.57%) |
Mar 18, 2019 | 12.12 | 12.31 | 11.83 | 12.14 | 53,088 | -0.13(-1.06%) |
Mar 15, 2019 | 11.80 | 12.45 | 11.61 | 12.27 | 69,400 | +0.05(+0.41%) |
Mar 14, 2019 | 12.33 | 12.41 | 11.80 | 12.22 | 40,862 | -0.10(-0.81%) |
Mar 13, 2019 | 11.89 | 12.42 | 11.89 | 12.32 | 54,397 | +0.45(+3.79%) |
Mar 12, 2019 | 11.93 | 12.21 | 11.76 | 11.87 | 17,221 | -0.01(-0.08%) |
Mar 11, 2019 | 12.18 | 12.40 | 11.85 | 11.88 | 59,953 | -0.37(-3.02%) |
Mar 08, 2019 | 12.27 | 12.52 | 12.10 | 12.25 | 20,600 | -0.10(-0.81%) |
Mar 07, 2019 | 12.21 | 12.64 | 12.05 | 12.35 | 52,893 | +0.13(+1.06%) |
Mar 06, 2019 | 12.20 | 12.50 | 12.05 | 12.22 | 58,574 | +0.01(+0.08%) |
Mar 05, 2019 | 12.16 | 12.60 | 12.03 | 12.21 | 178,125 | -0.11(-0.89%) |
Mar 04, 2019 | 12.22 | 12.34 | 11.90 | 12.32 | 15,089 | +0.18(+1.48%) |
Mar 01, 2019 | 12.44 | 12.50 | 12.11 | 12.14 | 27,100 | -0.22(-1.78%) |
Feb 28, 2019 | 12.60 | 12.60 | 12.10 | 12.36 | 84,719 | -0.34(-2.68%) |
Feb 27, 2019 | 11.85 | 12.70 | 11.85 | 12.70 | 142,346 | +0.94(+7.99%) |
Feb 26, 2019 | 11.86 | 12.20 | 11.71 | 11.76 | 33,261 | -0.09(-0.76%) |
Feb 25, 2019 | 11.96 | 12.14 | 11.67 | 11.85 | 43,876 | -0.24(-1.99%) |
Feb 22, 2019 | 12.10 | 12.20 | 11.62 | 12.09 | 24,000 | +0.08(+0.67%) |
Feb 21, 2019 | 11.92 | 12.25 | 11.75 | 12.01 | 9,843 | +0.06(+0.50%) |
Feb 20, 2019 | 12.00 | 12.48 | 11.82 | 11.95 | 80,680 | +0.03(+0.25%) |
Feb 19, 2019 | 11.99 | 12.19 | 11.47 | 11.92 | 65,342 | +0.06(+0.51%) |
Feb 15, 2019 | 11.41 | 11.99 | 11.20 | 11.86 | 67,700 | +0.44(+3.85%) |
Feb 14, 2019 | 11.27 | 11.48 | 11.12 | 11.42 | 26,408 | +0.30(+2.70%) |
Feb 13, 2019 | 11.08 | 11.89 | 11.08 | 11.12 | 55,625 | +0.05(+0.45%) |
Feb 12, 2019 | 10.91 | 11.72 | 10.90 | 11.07 | 91,240 | -0.43(-3.74%) |
Feb 11, 2019 | 11.39 | 11.70 | 11.32 | 11.50 | 23,668 | +0.12(+1.05%) |
Feb 08, 2019 | 11.53 | 11.60 | 11.17 | 11.38 | 9,100 | -0.27(-2.32%) |
Feb 07, 2019 | 11.54 | 11.90 | 11.11 | 11.65 | 83,378 | +0.11(+0.95%) |
Feb 06, 2019 | 11.15 | 11.63 | 10.65 | 11.54 | 185,585 | +0.39(+3.50%) |
Feb 05, 2019 | 11.44 | 11.61 | 11.10 | 11.15 | 64,585 | -0.33(-2.87%) |
Feb 04, 2019 | 11.85 | 11.86 | 11.09 | 11.48 | 58,559 | -0.22(-1.88%) |