Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.35 | 12.37 | 12.24 | 12.33 | 3,287,644 | -0.02(-0.13%) |
Apr 29, 2019 | 12.27 | 12.45 | 12.27 | 12.35 | 2,445,633 | +0.12(+1.00%) |
Apr 26, 2019 | 12.18 | 12.27 | 12.10 | 12.23 | 2,379,618 | +0.05(+0.40%) |
Apr 25, 2019 | 12.27 | 12.28 | 12.06 | 12.18 | 1,753,296 | -0.10(-0.80%) |
Apr 24, 2019 | 12.23 | 12.37 | 12.08 | 12.28 | 2,528,798 | +0.02(+0.20%) |
Apr 23, 2019 | 11.90 | 12.26 | 11.83 | 12.25 | 4,926,643 | +0.36(+3.02%) |
Apr 22, 2019 | 12.06 | 12.12 | 11.83 | 11.89 | 3,396,145 | -0.21(-1.76%) |
Apr 18, 2019 | 12.25 | 12.32 | 12.07 | 12.10 | 4,234,715 | -0.14(-1.14%) |
Apr 17, 2019 | 12.08 | 12.41 | 11.98 | 12.24 | 6,228,912 | +0.20(+1.63%) |
Apr 16, 2019 | 11.56 | 12.11 | 11.30 | 12.05 | 12,798,438 | +0.34(+2.93%) |
Apr 15, 2019 | 12.01 | 12.05 | 11.67 | 11.70 | 3,750,213 | -0.30(-2.52%) |
Apr 12, 2019 | 11.99 | 12.20 | 11.79 | 12.01 | 5,496,650 | +0.20(+1.66%) |
Apr 11, 2019 | 11.87 | 12.01 | 11.73 | 11.81 | 5,152,328 | -0.01(-0.07%) |
Apr 10, 2019 | 11.78 | 11.83 | 11.52 | 11.82 | 6,843,827 | +0.03(+0.28%) |
Apr 09, 2019 | 11.95 | 12.00 | 11.77 | 11.79 | 1,989,189 | -0.23(-1.90%) |
Apr 08, 2019 | 12.03 | 12.16 | 12.00 | 12.01 | 2,184,740 | -0.02(-0.20%) |
Apr 05, 2019 | 12.01 | 12.07 | 11.91 | 12.04 | 2,552,134 | +0.04(+0.34%) |
Apr 04, 2019 | 11.77 | 12.01 | 11.74 | 12.00 | 3,164,607 | +0.23(+1.94%) |
Apr 03, 2019 | 11.88 | 11.96 | 11.71 | 11.77 | 3,192,617 | +0.02(+0.21%) |
Apr 02, 2019 | 11.75 | 11.90 | 11.67 | 11.74 | 2,721,886 | -0.06(-0.48%) |
Apr 01, 2019 | 11.51 | 11.81 | 11.46 | 11.80 | 3,835,157 | +0.38(+3.29%) |
Mar 29, 2019 | 11.55 | 11.57 | 11.39 | 11.43 | 3,598,853 | +0.01(+0.07%) |
Mar 28, 2019 | 11.37 | 11.50 | 11.29 | 11.42 | 4,473,644 | +0.08(+0.72%) |
Mar 27, 2019 | 11.30 | 11.37 | 11.16 | 11.34 | 3,326,453 | +0.03(+0.29%) |
Mar 26, 2019 | 11.17 | 11.33 | 11.10 | 11.30 | 3,149,443 | +0.25(+2.22%) |
Mar 25, 2019 | 11.00 | 11.14 | 10.91 | 11.06 | 3,090,803 | +0.06(+0.52%) |
Mar 22, 2019 | 11.35 | 11.35 | 10.87 | 11.00 | 7,226,092 | -0.50(-4.33%) |
Mar 21, 2019 | 11.66 | 11.82 | 11.48 | 11.50 | 6,148,773 | -0.25(-2.16%) |
Mar 20, 2019 | 12.09 | 12.16 | 11.74 | 11.75 | 2,804,578 | -0.38(-3.10%) |
Mar 19, 2019 | 12.53 | 12.53 | 12.11 | 12.13 | 2,647,970 | -0.33(-2.62%) |
Mar 18, 2019 | 12.30 | 12.56 | 12.28 | 12.46 | 4,202,640 | +0.21(+1.74%) |
Mar 15, 2019 | 12.12 | 12.24 | 12.09 | 12.24 | 5,980,551 | +0.09(+0.74%) |
Mar 14, 2019 | 12.11 | 12.17 | 12.07 | 12.15 | 1,882,343 | +0.07(+0.54%) |
Mar 13, 2019 | 12.05 | 12.13 | 12.01 | 12.09 | 4,020,517 | +0.06(+0.54%) |
Mar 12, 2019 | 12.06 | 12.11 | 11.94 | 12.02 | 2,064,777 | +0.00(+0.00%) |
Mar 11, 2019 | 12.05 | 12.10 | 11.99 | 12.02 | 3,643,018 | +0.02(+0.13%) |
Mar 08, 2019 | 11.98 | 12.05 | 11.89 | 12.01 | 2,718,452 | +0.00(+0.00%) |
Mar 07, 2019 | 12.23 | 12.23 | 11.99 | 12.01 | 3,282,832 | -0.28(-2.31%) |
Mar 06, 2019 | 12.51 | 12.56 | 12.26 | 12.29 | 2,554,698 | -0.26(-2.06%) |
Mar 05, 2019 | 12.58 | 12.61 | 12.35 | 12.55 | 2,305,780 | -0.05(-0.39%) |
Mar 04, 2019 | 12.59 | 12.70 | 12.48 | 12.60 | 3,257,413 | +0.01(+0.06%) |
Mar 01, 2019 | 12.75 | 12.82 | 12.46 | 12.59 | 4,793,542 | -0.06(-0.51%) |
Feb 28, 2019 | 12.72 | 12.79 | 12.64 | 12.65 | 2,760,247 | -0.06(-0.45%) |
Feb 27, 2019 | 12.54 | 12.72 | 12.49 | 12.71 | 1,786,028 | +0.19(+1.49%) |
Feb 26, 2019 | 12.68 | 12.73 | 12.50 | 12.53 | 3,020,017 | -0.19(-1.46%) |
Feb 25, 2019 | 12.85 | 12.90 | 12.68 | 12.71 | 3,485,183 | -0.01(-0.06%) |
Feb 22, 2019 | 12.74 | 12.76 | 12.63 | 12.72 | 2,358,051 | -0.02(-0.19%) |
Feb 21, 2019 | 12.78 | 12.78 | 12.63 | 12.74 | 2,250,590 | -0.02(-0.19%) |
Feb 20, 2019 | 12.67 | 12.77 | 12.57 | 12.77 | 2,906,484 | +0.11(+0.90%) |
Feb 19, 2019 | 12.56 | 12.69 | 12.53 | 12.65 | 2,164,891 | +0.04(+0.32%) |
Feb 15, 2019 | 12.50 | 12.67 | 12.42 | 12.61 | 2,630,390 | +0.25(+2.03%) |
Feb 14, 2019 | 12.46 | 12.48 | 12.28 | 12.36 | 5,417,854 | -0.23(-1.80%) |
Feb 13, 2019 | 12.65 | 12.70 | 12.58 | 12.59 | 4,318,416 | -0.03(-0.26%) |
Feb 12, 2019 | 12.61 | 12.73 | 12.55 | 12.62 | 3,455,032 | +0.13(+1.04%) |
Feb 11, 2019 | 12.42 | 12.57 | 12.38 | 12.49 | 2,818,909 | +0.08(+0.65%) |
Feb 08, 2019 | 12.36 | 12.48 | 12.23 | 12.41 | 3,370,585 | +0.00(+0.00%) |
Feb 07, 2019 | 12.23 | 12.65 | 12.23 | 12.41 | 7,862,557 | +0.33(+2.75%) |
Feb 06, 2019 | 12.06 | 12.14 | 11.99 | 12.08 | 2,031,753 | -0.01(-0.07%) |
Feb 05, 2019 | 12.19 | 12.19 | 12.01 | 12.09 | 2,995,690 | -0.06(-0.47%) |
Feb 04, 2019 | 12.05 | 12.20 | 11.96 | 12.14 | 2,892,735 | +0.11(+0.94%) |