Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.75 | 13.00 | 12.71 | 12.94 | 55,872 | +0.19(+1.49%) |
Apr 29, 2019 | 12.68 | 12.92 | 12.68 | 12.75 | 34,382 | -0.04(-0.28%) |
Apr 26, 2019 | 12.29 | 12.79 | 12.29 | 12.79 | 34,175 | +0.50(+4.03%) |
Apr 25, 2019 | 12.34 | 12.43 | 12.17 | 12.29 | 17,484 | +0.01(+0.06%) |
Apr 24, 2019 | 12.36 | 12.64 | 12.27 | 12.28 | 36,860 | -0.12(-0.94%) |
Apr 23, 2019 | 12.20 | 12.49 | 12.20 | 12.40 | 31,309 | +0.34(+2.78%) |
Apr 22, 2019 | 12.33 | 12.50 | 11.91 | 12.07 | 30,136 | -0.23(-1.84%) |
Apr 18, 2019 | 12.28 | 12.59 | 12.21 | 12.29 | 23,332 | -0.06(-0.47%) |
Apr 17, 2019 | 12.71 | 12.97 | 12.33 | 12.35 | 25,563 | -0.12(-0.94%) |
Apr 16, 2019 | 12.55 | 12.78 | 12.39 | 12.47 | 51,157 | -0.08(-0.64%) |
Apr 15, 2019 | 13.13 | 13.31 | 12.47 | 12.55 | 24,035 | -0.52(-4.01%) |
Apr 12, 2019 | 13.20 | 13.35 | 12.84 | 13.07 | 34,175 | -0.01(-0.06%) |
Apr 11, 2019 | 12.92 | 13.27 | 12.74 | 13.08 | 30,128 | +0.21(+1.64%) |
Apr 10, 2019 | 12.72 | 13.11 | 12.39 | 12.87 | 41,941 | +0.25(+2.02%) |
Apr 09, 2019 | 13.19 | 13.30 | 12.53 | 12.61 | 81,884 | -0.52(-3.99%) |
Apr 08, 2019 | 12.50 | 13.43 | 12.50 | 13.14 | 39,672 | +0.55(+4.40%) |
Apr 05, 2019 | 12.40 | 12.68 | 12.31 | 12.58 | 53,939 | +0.18(+1.47%) |
Apr 04, 2019 | 12.67 | 12.67 | 12.24 | 12.40 | 36,882 | +0.32(+2.65%) |
Apr 03, 2019 | 12.01 | 12.90 | 11.89 | 12.08 | 48,415 | +0.20(+1.72%) |
Apr 02, 2019 | 12.36 | 12.36 | 11.63 | 11.88 | 33,837 | -0.48(-3.89%) |
Apr 01, 2019 | 12.15 | 12.56 | 12.01 | 12.36 | 20,639 | +0.40(+3.35%) |
Mar 29, 2019 | 11.99 | 12.46 | 11.96 | 11.96 | 25,528 | +0.01(+0.12%) |
Mar 28, 2019 | 12.12 | 12.39 | 11.83 | 11.94 | 31,780 | -0.07(-0.55%) |
Mar 27, 2019 | 12.78 | 12.86 | 12.01 | 12.01 | 42,983 | -0.78(-6.10%) |
Mar 26, 2019 | 12.55 | 12.95 | 12.48 | 12.79 | 17,962 | +0.39(+3.17%) |
Mar 25, 2019 | 12.30 | 12.79 | 12.30 | 12.39 | 25,823 | +0.10(+0.83%) |
Mar 22, 2019 | 12.63 | 12.97 | 12.28 | 12.29 | 45,979 | -0.34(-2.65%) |
Mar 21, 2019 | 12.87 | 13.69 | 12.60 | 12.63 | 26,103 | -0.29(-2.26%) |
Mar 20, 2019 | 12.97 | 13.00 | 12.54 | 12.92 | 34,316 | +0.00(+0.00%) |
Mar 19, 2019 | 13.27 | 14.13 | 12.92 | 12.92 | 24,178 | -0.36(-2.74%) |
Mar 18, 2019 | 12.97 | 13.30 | 12.97 | 13.28 | 18,045 | +0.31(+2.42%) |
Mar 15, 2019 | 13.46 | 13.46 | 12.95 | 12.97 | 92,644 | -0.47(-3.47%) |
Mar 14, 2019 | 13.39 | 13.80 | 13.39 | 13.44 | 16,509 | +0.06(+0.44%) |
Mar 13, 2019 | 13.52 | 13.95 | 13.33 | 13.38 | 23,434 | +0.01(+0.05%) |
Mar 12, 2019 | 13.81 | 13.81 | 13.37 | 13.37 | 25,424 | -0.43(-3.12%) |
Mar 11, 2019 | 13.62 | 13.84 | 13.36 | 13.80 | 14,430 | +0.30(+2.21%) |
Mar 08, 2019 | 13.24 | 13.59 | 13.24 | 13.50 | 24,705 | +0.26(+1.93%) |
Mar 07, 2019 | 13.21 | 13.61 | 13.21 | 13.25 | 18,335 | +0.04(+0.33%) |
Mar 06, 2019 | 13.97 | 13.99 | 13.19 | 13.20 | 24,599 | -0.76(-5.43%) |
Mar 05, 2019 | 14.06 | 14.21 | 13.90 | 13.96 | 18,463 | -0.09(-0.62%) |
Mar 04, 2019 | 14.60 | 14.60 | 14.05 | 14.05 | 21,188 | -0.52(-3.60%) |
Mar 01, 2019 | 14.49 | 14.85 | 14.24 | 14.57 | 10,980 | +0.18(+1.27%) |
Feb 28, 2019 | 14.66 | 15.23 | 14.39 | 14.39 | 48,742 | -0.28(-1.89%) |
Feb 27, 2019 | 14.31 | 14.99 | 14.14 | 14.67 | 31,705 | +0.35(+2.44%) |
Feb 26, 2019 | 14.15 | 14.44 | 13.99 | 14.32 | 71,466 | +0.17(+1.18%) |
Feb 25, 2019 | 14.35 | 14.40 | 14.05 | 14.15 | 52,703 | -0.09(-0.61%) |
Feb 22, 2019 | 13.79 | 14.46 | 13.79 | 14.24 | 38,018 | +0.50(+3.61%) |
Feb 21, 2019 | 13.76 | 14.10 | 13.38 | 13.74 | 105,182 | -0.03(-0.21%) |
Feb 20, 2019 | 13.77 | 14.12 | 13.71 | 13.77 | 55,301 | +0.19(+1.39%) |
Feb 19, 2019 | 13.76 | 13.79 | 13.52 | 13.58 | 114,635 | -0.25(-1.79%) |
Feb 15, 2019 | 13.55 | 13.85 | 13.41 | 13.83 | 80,978 | +0.35(+2.59%) |
Feb 14, 2019 | 13.64 | 13.90 | 13.38 | 13.48 | 59,730 | -0.05(-0.35%) |
Feb 13, 2019 | 13.53 | 13.75 | 13.42 | 13.53 | 56,173 | -0.01(-0.11%) |
Feb 12, 2019 | 13.55 | 13.93 | 13.43 | 13.54 | 44,514 | +0.06(+0.43%) |
Feb 11, 2019 | 13.54 | 13.69 | 13.40 | 13.48 | 20,731 | +0.01(+0.05%) |
Feb 08, 2019 | 13.37 | 13.63 | 13.22 | 13.48 | 21,969 | +0.09(+0.70%) |
Feb 07, 2019 | 13.35 | 13.70 | 13.22 | 13.38 | 33,539 | +0.02(+0.16%) |
Feb 06, 2019 | 13.69 | 13.80 | 13.32 | 13.36 | 38,759 | -0.36(-2.64%) |
Feb 05, 2019 | 13.75 | 13.75 | 13.66 | 13.72 | 11,215 | +0.01(+0.05%) |
Feb 04, 2019 | 13.75 | 13.82 | 13.55 | 13.71 | 26,149 | +0.00(+0.00%) |