Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.39 | 13.50 | 13.20 | 13.47 | 470,916 | +0.12(+0.90%) |
Apr 29, 2019 | 13.26 | 13.50 | 13.17 | 13.35 | 450,676 | +0.14(+1.06%) |
Apr 26, 2019 | 13.14 | 13.28 | 13.01 | 13.21 | 464,300 | +0.07(+0.53%) |
Apr 25, 2019 | 13.00 | 13.27 | 12.86 | 13.14 | 419,706 | +0.15(+1.15%) |
Apr 24, 2019 | 12.96 | 13.08 | 12.87 | 12.99 | 427,648 | +0.03(+0.23%) |
Apr 23, 2019 | 12.60 | 13.08 | 12.50 | 12.96 | 749,572 | +0.46(+3.68%) |
Apr 22, 2019 | 12.40 | 12.54 | 12.34 | 12.50 | 291,722 | +0.09(+0.73%) |
Apr 18, 2019 | 12.12 | 12.41 | 12.12 | 12.41 | 293,600 | +0.26(+2.14%) |
Apr 17, 2019 | 12.38 | 12.40 | 12.10 | 12.15 | 326,630 | -0.11(-0.90%) |
Apr 16, 2019 | 12.31 | 12.37 | 12.20 | 12.26 | 272,036 | -0.02(-0.16%) |
Apr 15, 2019 | 12.15 | 12.29 | 12.14 | 12.28 | 382,653 | +0.17(+1.40%) |
Apr 12, 2019 | 11.96 | 12.16 | 11.92 | 12.11 | 323,100 | +0.24(+2.02%) |
Apr 11, 2019 | 11.82 | 12.03 | 11.73 | 11.87 | 279,560 | +0.04(+0.34%) |
Apr 10, 2019 | 11.67 | 11.86 | 11.45 | 11.83 | 235,010 | +0.18(+1.55%) |
Apr 09, 2019 | 11.82 | 11.82 | 11.65 | 11.65 | 178,412 | -0.22(-1.85%) |
Apr 08, 2019 | 11.77 | 11.93 | 11.60 | 11.87 | 234,708 | +0.06(+0.51%) |
Apr 05, 2019 | 11.93 | 12.04 | 11.77 | 11.81 | 652,400 | -0.12(-1.01%) |
Apr 04, 2019 | 11.99 | 12.30 | 11.89 | 11.93 | 466,929 | -0.04(-0.33%) |
Apr 03, 2019 | 11.63 | 12.02 | 11.50 | 11.97 | 586,763 | +0.43(+3.73%) |
Apr 02, 2019 | 11.27 | 11.59 | 11.16 | 11.54 | 573,828 | +0.43(+3.87%) |
Apr 01, 2019 | 11.18 | 11.29 | 11.06 | 11.11 | 271,501 | +0.02(+0.18%) |
Mar 29, 2019 | 11.06 | 11.18 | 10.91 | 11.09 | 438,600 | +0.11(+1.00%) |
Mar 28, 2019 | 10.74 | 11.08 | 10.64 | 10.98 | 567,974 | +0.18(+1.67%) |
Mar 27, 2019 | 10.92 | 10.95 | 10.78 | 10.80 | 499,338 | -0.13(-1.19%) |
Mar 26, 2019 | 11.12 | 11.36 | 10.76 | 10.93 | 556,749 | -0.09(-0.82%) |
Mar 25, 2019 | 11.36 | 11.37 | 10.86 | 11.02 | 723,479 | -0.34(-2.99%) |
Mar 22, 2019 | 11.78 | 12.02 | 11.33 | 11.36 | 1,223,400 | -0.31(-2.66%) |
Mar 21, 2019 | 11.69 | 11.78 | 11.48 | 11.67 | 579,634 | -0.02(-0.17%) |
Mar 20, 2019 | 11.04 | 11.81 | 10.92 | 11.69 | 1,344,719 | +0.57(+5.13%) |
Mar 19, 2019 | 11.36 | 11.58 | 10.93 | 11.12 | 1,045,848 | -0.16(-1.42%) |
Mar 18, 2019 | 11.36 | 11.59 | 10.94 | 11.28 | 556,154 | -0.02(-0.18%) |
Mar 15, 2019 | 10.65 | 11.71 | 10.37 | 11.30 | 1,333,800 | +0.55(+5.12%) |
Mar 14, 2019 | 10.47 | 10.94 | 10.47 | 10.75 | 1,456,288 | +0.19(+1.80%) |
Mar 13, 2019 | 10.63 | 10.71 | 10.46 | 10.56 | 770,874 | -0.02(-0.19%) |
Mar 12, 2019 | 10.37 | 10.60 | 10.32 | 10.58 | 240,905 | +0.27(+2.62%) |
Mar 11, 2019 | 10.05 | 10.32 | 10.03 | 10.31 | 461,501 | +0.28(+2.79%) |
Mar 08, 2019 | 9.940 | 10.08 | 9.865 | 10.03 | 508,100 | +0.07(+0.70%) |
Mar 07, 2019 | 10.05 | 10.09 | 9.790 | 9.960 | 415,913 | -0.10(-0.99%) |
Mar 06, 2019 | 10.37 | 10.40 | 10.06 | 10.06 | 532,498 | -0.31(-2.99%) |
Mar 05, 2019 | 10.69 | 10.74 | 10.32 | 10.37 | 381,444 | -0.31(-2.90%) |
Mar 04, 2019 | 10.47 | 10.86 | 10.40 | 10.68 | 1,125,850 | +0.28(+2.69%) |
Mar 01, 2019 | 10.28 | 10.49 | 10.17 | 10.40 | 908,400 | +0.21(+2.06%) |
Feb 28, 2019 | 10.24 | 10.31 | 10.12 | 10.19 | 649,242 | -0.05(-0.49%) |
Feb 27, 2019 | 10.19 | 10.29 | 10.07 | 10.24 | 511,631 | +0.00(+0.00%) |
Feb 26, 2019 | 10.26 | 10.44 | 10.17 | 10.24 | 555,940 | -0.01(-0.10%) |
Feb 25, 2019 | 10.37 | 10.41 | 10.25 | 10.25 | 574,287 | -0.03(-0.29%) |
Feb 22, 2019 | 10.48 | 10.60 | 10.24 | 10.28 | 702,200 | -0.16(-1.53%) |
Feb 21, 2019 | 10.48 | 10.49 | 10.28 | 10.44 | 491,948 | -0.05(-0.48%) |
Feb 20, 2019 | 10.30 | 10.62 | 10.26 | 10.49 | 496,128 | +0.19(+1.84%) |
Feb 19, 2019 | 10.28 | 10.38 | 10.25 | 10.30 | 390,760 | +0.01(+0.10%) |
Feb 15, 2019 | 10.23 | 10.37 | 10.18 | 10.29 | 299,100 | +0.08(+0.78%) |
Feb 14, 2019 | 10.25 | 10.46 | 10.13 | 10.21 | 400,016 | -0.07(-0.68%) |
Feb 13, 2019 | 10.24 | 10.43 | 10.11 | 10.28 | 934,797 | +0.09(+0.88%) |
Feb 12, 2019 | 10.09 | 10.27 | 9.900 | 10.19 | 644,931 | +0.19(+1.90%) |
Feb 11, 2019 | 9.950 | 10.03 | 9.800 | 10.00 | 446,428 | +0.12(+1.21%) |
Feb 08, 2019 | 9.820 | 9.960 | 9.750 | 9.880 | 351,300 | -0.05(-0.50%) |
Feb 07, 2019 | 10.01 | 10.11 | 9.745 | 9.930 | 641,007 | -0.13(-1.29%) |
Feb 06, 2019 | 10.04 | 10.24 | 9.900 | 10.06 | 703,327 | +0.03(+0.30%) |
Feb 05, 2019 | 9.870 | 10.13 | 9.850 | 10.03 | 924,192 | +0.16(+1.62%) |
Feb 04, 2019 | 9.970 | 9.970 | 9.560 | 9.870 | 812,823 | -0.10(-1.00%) |