Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.87 | 12.88 | 11.00 | 12.73 | 29,206 | +1.13(+9.74%) |
Apr 29, 2019 | 11.85 | 11.99 | 11.42 | 11.60 | 12,913 | -0.05(-0.43%) |
Apr 26, 2019 | 11.84 | 11.99 | 11.65 | 11.65 | 1,000 | -0.03(-0.26%) |
Apr 25, 2019 | 11.85 | 11.85 | 11.68 | 11.68 | 378 | -0.03(-0.26%) |
Apr 24, 2019 | 11.83 | 12.05 | 11.71 | 11.71 | 1,245 | +0.11(+0.95%) |
Apr 23, 2019 | 12.06 | 12.06 | 11.60 | 11.60 | 1,128 | -0.28(-2.36%) |
Apr 22, 2019 | 12.17 | 12.17 | 11.88 | 11.88 | 7,841 | -0.22(-1.82%) |
Apr 18, 2019 | 12.02 | 12.20 | 11.85 | 12.10 | 2,200 | +0.05(+0.41%) |
Apr 17, 2019 | 12.14 | 12.17 | 11.82 | 12.05 | 2,771 | -0.12(-0.99%) |
Apr 16, 2019 | 11.93 | 12.17 | 11.77 | 12.17 | 2,552 | +0.21(+1.76%) |
Apr 15, 2019 | 11.90 | 11.96 | 11.88 | 11.96 | 511 | +0.00(+0.00%) |
Apr 12, 2019 | 11.60 | 11.96 | 11.60 | 11.96 | 700 | +0.28(+2.40%) |
Apr 11, 2019 | 12.13 | 12.13 | 11.12 | 11.68 | 3,096 | -0.46(-3.79%) |
Apr 10, 2019 | 12.05 | 12.39 | 11.85 | 12.14 | 15,571 | +0.33(+2.79%) |
Apr 09, 2019 | 11.92 | 12.41 | 11.81 | 11.81 | 5,873 | -0.12(-1.01%) |
Apr 08, 2019 | 11.70 | 12.03 | 11.70 | 11.93 | 1,417 | +0.29(+2.49%) |
Apr 05, 2019 | 12.02 | 12.02 | 11.64 | 11.64 | 800 | -0.32(-2.68%) |
Apr 04, 2019 | 11.83 | 11.99 | 11.82 | 11.96 | 1,416 | +0.25(+2.13%) |
Apr 03, 2019 | 11.48 | 11.93 | 11.43 | 11.71 | 6,948 | +0.18(+1.56%) |
Apr 02, 2019 | 11.16 | 11.53 | 11.16 | 11.53 | 2,094 | +0.00(+0.00%) |
Apr 01, 2019 | 11.83 | 11.83 | 11.53 | 11.53 | 2,200 | -0.52(-4.32%) |
Mar 29, 2019 | 11.66 | 12.05 | 11.36 | 12.05 | 3,700 | +0.74(+6.54%) |
Mar 28, 2019 | 11.36 | 11.36 | 11.31 | 11.31 | 637 | +0.03(+0.27%) |
Mar 27, 2019 | 10.95 | 11.28 | 10.95 | 11.28 | 982 | +0.33(+3.01%) |
Mar 26, 2019 | 11.43 | 11.43 | 10.95 | 10.95 | 841 | -0.28(-2.49%) |
Mar 25, 2019 | 11.08 | 11.26 | 10.86 | 11.23 | 4,712 | +0.22(+2.00%) |
Mar 22, 2019 | 11.00 | 11.22 | 11.00 | 11.01 | 2,500 | -0.06(-0.54%) |
Mar 21, 2019 | 11.24 | 11.24 | 11.00 | 11.07 | 4,332 | -0.04(-0.36%) |
Mar 20, 2019 | 11.14 | 11.35 | 11.11 | 11.11 | 1,297 | -0.02(-0.18%) |
Mar 19, 2019 | 11.20 | 11.96 | 11.13 | 11.13 | 2,176 | +0.12(+1.14%) |
Mar 18, 2019 | 11.46 | 11.46 | 11.01 | 11.01 | 9,221 | -0.65(-5.62%) |
Mar 15, 2019 | 11.51 | 11.72 | 11.51 | 11.66 | 1,000 | -0.12(-1.02%) |
Mar 14, 2019 | 11.64 | 11.78 | 11.34 | 11.78 | 8,870 | +0.12(+1.03%) |
Mar 13, 2019 | 11.62 | 11.67 | 11.62 | 11.66 | 672 | +0.04(+0.34%) |
Mar 12, 2019 | 11.80 | 11.80 | 11.51 | 11.62 | 1,364 | -0.08(-0.68%) |
Mar 11, 2019 | 11.44 | 11.73 | 11.44 | 11.70 | 2,042 | +0.34(+2.99%) |
Mar 08, 2019 | 11.42 | 11.61 | 11.33 | 11.36 | 5,300 | -0.18(-1.56%) |
Mar 07, 2019 | 11.68 | 12.54 | 11.54 | 11.54 | 1,999 | -0.09(-0.77%) |
Mar 06, 2019 | 11.81 | 12.30 | 11.62 | 11.63 | 8,775 | -0.18(-1.52%) |
Mar 05, 2019 | 11.88 | 11.98 | 11.49 | 11.81 | 4,476 | -0.05(-0.42%) |
Mar 04, 2019 | 12.60 | 12.60 | 11.77 | 11.86 | 26,102 | -0.65(-5.20%) |
Mar 01, 2019 | 11.61 | 12.85 | 11.61 | 12.51 | 19,600 | +0.98(+8.50%) |
Feb 28, 2019 | 10.81 | 11.54 | 10.81 | 11.53 | 33,618 | +0.78(+7.26%) |
Feb 27, 2019 | 10.78 | 11.07 | 10.72 | 10.75 | 790,927 | +0.04(+0.37%) |
Feb 26, 2019 | 11.14 | 11.14 | 10.64 | 10.71 | 1,300,974 | -0.14(-1.29%) |
Feb 25, 2019 | 10.78 | 11.08 | 10.78 | 10.85 | 11,767 | +0.26(+2.46%) |
Feb 22, 2019 | 10.94 | 11.04 | 10.59 | 10.59 | 12,400 | -0.19(-1.78%) |
Feb 21, 2019 | 10.70 | 10.96 | 10.70 | 10.78 | 4,525 | +0.11(+1.05%) |
Feb 20, 2019 | 10.64 | 10.68 | 10.42 | 10.67 | 8,606 | +0.07(+0.66%) |
Feb 19, 2019 | 10.50 | 10.85 | 10.50 | 10.60 | 6,178 | +0.11(+1.05%) |
Feb 15, 2019 | 10.58 | 10.85 | 10.35 | 10.49 | 6,900 | +0.08(+0.77%) |
Feb 14, 2019 | 10.74 | 11.14 | 10.34 | 10.41 | 16,966 | -0.26(-2.44%) |
Feb 13, 2019 | 10.23 | 10.78 | 10.23 | 10.67 | 9,702 | +0.50(+4.92%) |
Feb 12, 2019 | 11.11 | 11.12 | 10.09 | 10.17 | 29,375 | -0.79(-7.21%) |
Feb 11, 2019 | 11.12 | 11.12 | 10.89 | 10.96 | 20,115 | +0.02(+0.18%) |
Feb 08, 2019 | 11.20 | 11.20 | 10.90 | 10.94 | 8,800 | -0.36(-3.19%) |
Feb 07, 2019 | 11.09 | 11.39 | 11.00 | 11.30 | 24,194 | -0.09(-0.79%) |
Feb 06, 2019 | 11.26 | 11.58 | 11.22 | 11.39 | 4,333 | +0.12(+1.06%) |
Feb 05, 2019 | 11.47 | 11.49 | 11.14 | 11.27 | 9,974 | -0.13(-1.14%) |
Feb 04, 2019 | 11.54 | 11.54 | 11.16 | 11.40 | 8,272 | +0.21(+1.88%) |