Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.75 | 12.84 | 12.75 | 12.82 | 32,387 | +0.08(+0.65%) |
Apr 29, 2019 | 12.74 | 12.75 | 12.71 | 12.74 | 46,669 | -0.02(-0.14%) |
Apr 26, 2019 | 12.68 | 12.75 | 12.68 | 12.75 | 25,903 | +0.05(+0.43%) |
Apr 25, 2019 | 12.66 | 12.70 | 12.66 | 12.70 | 29,604 | +0.04(+0.29%) |
Apr 24, 2019 | 12.64 | 12.67 | 12.63 | 12.66 | 68,424 | +0.04(+0.29%) |
Apr 23, 2019 | 12.62 | 12.65 | 12.62 | 12.63 | 29,191 | +0.01(+0.07%) |
Apr 22, 2019 | 12.65 | 12.66 | 12.58 | 12.62 | 40,878 | +0.00(+0.00%) |
Apr 18, 2019 | 12.62 | 12.71 | 12.62 | 12.62 | 38,144 | +0.01(+0.07%) |
Apr 17, 2019 | 12.67 | 12.69 | 12.61 | 12.61 | 41,417 | -0.04(-0.29%) |
Apr 16, 2019 | 12.72 | 12.74 | 12.64 | 12.64 | 41,723 | -0.09(-0.72%) |
Apr 15, 2019 | 12.73 | 12.75 | 12.73 | 12.74 | 6,400 | +0.04(+0.29%) |
Apr 12, 2019 | 12.72 | 12.73 | 12.68 | 12.70 | 23,279 | +0.01(+0.09%) |
Apr 11, 2019 | 12.71 | 12.73 | 12.69 | 12.69 | 27,199 | -0.02(-0.14%) |
Apr 10, 2019 | 12.72 | 12.73 | 12.70 | 12.71 | 26,623 | +0.02(+0.14%) |
Apr 09, 2019 | 12.62 | 12.69 | 12.62 | 12.69 | 24,400 | +0.06(+0.51%) |
Apr 08, 2019 | 12.61 | 12.65 | 12.58 | 12.62 | 35,168 | +0.04(+0.29%) |
Apr 05, 2019 | 12.58 | 12.62 | 12.56 | 12.59 | 33,326 | +0.02(+0.14%) |
Apr 04, 2019 | 12.59 | 12.61 | 12.57 | 12.57 | 29,284 | -0.02(-0.14%) |
Apr 03, 2019 | 12.61 | 12.62 | 12.59 | 12.59 | 28,648 | +0.00(+0.00%) |
Apr 02, 2019 | 12.67 | 12.67 | 12.59 | 12.59 | 42,220 | -0.05(-0.43%) |
Apr 01, 2019 | 12.73 | 12.73 | 12.61 | 12.64 | 24,819 | -0.06(-0.50%) |
Mar 29, 2019 | 12.69 | 12.71 | 12.62 | 12.71 | 39,355 | +0.01(+0.07%) |
Mar 28, 2019 | 12.69 | 12.70 | 12.63 | 12.70 | 36,437 | +0.04(+0.29%) |
Mar 27, 2019 | 12.66 | 12.70 | 12.65 | 12.66 | 36,069 | +0.01(+0.07%) |
Mar 26, 2019 | 12.62 | 12.65 | 12.59 | 12.65 | 30,170 | +0.06(+0.51%) |
Mar 25, 2019 | 12.64 | 12.64 | 12.59 | 12.59 | 16,507 | -0.06(-0.51%) |
Mar 22, 2019 | 12.62 | 12.66 | 12.58 | 12.65 | 35,299 | +0.05(+0.36%) |
Mar 21, 2019 | 12.53 | 12.61 | 12.53 | 12.61 | 28,680 | +0.07(+0.58%) |
Mar 20, 2019 | 12.49 | 12.55 | 12.49 | 12.53 | 57,387 | +0.02(+0.15%) |
Mar 19, 2019 | 12.52 | 12.52 | 12.43 | 12.52 | 33,727 | +0.00(+0.00%) |
Mar 18, 2019 | 12.44 | 12.52 | 12.42 | 12.52 | 76,689 | +0.08(+0.66%) |
Mar 15, 2019 | 12.42 | 12.44 | 12.42 | 12.43 | 69,941 | +0.00(+0.00%) |
Mar 14, 2019 | 12.44 | 12.45 | 12.42 | 12.43 | 40,244 | +0.00(+0.01%) |
Mar 13, 2019 | 12.44 | 12.50 | 12.41 | 12.43 | 53,741 | +0.00(+0.00%) |
Mar 12, 2019 | 12.48 | 12.48 | 12.42 | 12.43 | 33,719 | -0.03(-0.22%) |
Mar 11, 2019 | 12.49 | 12.55 | 12.44 | 12.46 | 47,824 | -0.04(-0.29%) |
Mar 08, 2019 | 12.48 | 12.50 | 12.47 | 12.49 | 19,683 | +0.00(+0.00%) |
Mar 07, 2019 | 12.46 | 12.49 | 12.46 | 12.49 | 16,051 | +0.05(+0.37%) |
Mar 06, 2019 | 12.45 | 12.45 | 12.40 | 12.45 | 41,756 | -0.00(-0.01%) |
Mar 05, 2019 | 12.37 | 12.45 | 12.36 | 12.45 | 39,885 | +0.08(+0.66%) |
Mar 04, 2019 | 12.45 | 12.45 | 12.36 | 12.37 | 52,966 | -0.03(-0.22%) |
Mar 01, 2019 | 12.44 | 12.47 | 12.38 | 12.39 | 21,882 | -0.03(-0.22%) |
Feb 28, 2019 | 12.43 | 12.43 | 12.36 | 12.42 | 43,554 | +0.03(+0.22%) |
Feb 27, 2019 | 12.41 | 12.44 | 12.39 | 12.39 | 18,356 | -0.03(-0.22%) |
Feb 26, 2019 | 12.45 | 12.45 | 12.40 | 12.42 | 36,046 | -0.01(-0.07%) |
Feb 25, 2019 | 12.39 | 12.45 | 12.39 | 12.43 | 17,641 | +0.04(+0.29%) |
Feb 22, 2019 | 12.53 | 12.53 | 12.39 | 12.39 | 68,947 | -0.08(-0.67%) |
Feb 21, 2019 | 12.52 | 12.53 | 12.48 | 12.48 | 14,689 | -0.04(-0.28%) |
Feb 20, 2019 | 12.48 | 12.60 | 12.48 | 12.51 | 36,547 | +0.05(+0.44%) |
Feb 19, 2019 | 12.56 | 12.56 | 12.46 | 12.46 | 21,220 | -0.05(-0.36%) |
Feb 15, 2019 | 12.48 | 12.50 | 12.46 | 12.50 | 12,755 | +0.03(+0.22%) |
Feb 14, 2019 | 12.52 | 12.52 | 12.45 | 12.48 | 37,381 | +0.02(+0.16%) |
Feb 13, 2019 | 12.54 | 12.54 | 12.46 | 12.46 | 55,160 | -0.09(-0.72%) |
Feb 12, 2019 | 12.53 | 12.57 | 12.53 | 12.55 | 21,904 | +0.01(+0.07%) |
Feb 11, 2019 | 12.53 | 12.57 | 12.52 | 12.54 | 6,196 | -0.03(-0.22%) |
Feb 08, 2019 | 12.53 | 12.57 | 12.47 | 12.57 | 45,113 | +0.10(+0.80%) |
Feb 07, 2019 | 12.47 | 12.50 | 12.47 | 12.47 | 12,982 | +0.00(+0.00%) |
Feb 06, 2019 | 12.45 | 12.51 | 12.44 | 12.47 | 25,498 | +0.04(+0.31%) |
Feb 05, 2019 | 12.49 | 12.49 | 12.42 | 12.43 | 12,967 | -0.04(-0.30%) |
Feb 04, 2019 | 12.50 | 12.50 | 12.44 | 12.46 | 16,181 | -0.01(-0.08%) |