Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.69 | 12.73 | 12.30 | 12.39 | 25,602 | -0.27(-2.13%) |
Apr 29, 2019 | 12.60 | 12.74 | 12.40 | 12.66 | 24,601 | +0.18(+1.44%) |
Apr 26, 2019 | 12.38 | 12.55 | 12.25 | 12.48 | 36,848 | +0.19(+1.53%) |
Apr 25, 2019 | 12.74 | 12.76 | 12.29 | 12.29 | 28,867 | -0.43(-3.40%) |
Apr 24, 2019 | 12.53 | 13.12 | 12.53 | 12.73 | 99,248 | +1.24(+10.81%) |
Apr 23, 2019 | 11.37 | 11.84 | 11.37 | 11.49 | 39,648 | +0.11(+1.01%) |
Apr 22, 2019 | 11.27 | 11.45 | 11.08 | 11.37 | 26,215 | +0.05(+0.43%) |
Apr 18, 2019 | 11.35 | 11.44 | 11.17 | 11.32 | 24,361 | +0.13(+1.17%) |
Apr 17, 2019 | 11.31 | 11.54 | 11.16 | 11.19 | 20,656 | -0.08(-0.72%) |
Apr 16, 2019 | 11.13 | 11.29 | 11.08 | 11.27 | 19,102 | +0.17(+1.55%) |
Apr 15, 2019 | 11.04 | 11.21 | 10.91 | 11.10 | 17,629 | +0.05(+0.44%) |
Apr 12, 2019 | 11.18 | 11.30 | 10.95 | 11.05 | 21,545 | -0.04(-0.37%) |
Apr 11, 2019 | 11.42 | 11.42 | 11.04 | 11.09 | 16,977 | -0.32(-2.79%) |
Apr 10, 2019 | 10.91 | 11.41 | 10.91 | 11.41 | 18,498 | +0.53(+4.88%) |
Apr 09, 2019 | 11.19 | 11.32 | 10.82 | 10.88 | 23,632 | -0.33(-2.99%) |
Apr 08, 2019 | 11.32 | 11.44 | 11.18 | 11.22 | 11,768 | -0.18(-1.58%) |
Apr 05, 2019 | 11.11 | 11.52 | 11.11 | 11.40 | 31,094 | +0.33(+2.95%) |
Apr 04, 2019 | 11.08 | 11.20 | 10.98 | 11.07 | 25,602 | +0.00(+0.00%) |
Apr 03, 2019 | 11.05 | 11.17 | 11.02 | 11.07 | 12,770 | +0.08(+0.74%) |
Apr 02, 2019 | 11.17 | 11.17 | 10.87 | 10.99 | 16,471 | -0.15(-1.32%) |
Apr 01, 2019 | 11.07 | 11.28 | 10.86 | 11.13 | 16,931 | +0.13(+1.19%) |
Mar 29, 2019 | 11.15 | 11.20 | 10.80 | 11.00 | 35,623 | -0.09(-0.81%) |
Mar 28, 2019 | 11.01 | 11.39 | 10.95 | 11.09 | 20,816 | +0.10(+0.89%) |
Mar 27, 2019 | 11.06 | 11.23 | 10.74 | 10.99 | 35,942 | -0.08(-0.74%) |
Mar 26, 2019 | 10.73 | 11.23 | 10.73 | 11.08 | 39,114 | +0.33(+3.12%) |
Mar 25, 2019 | 10.42 | 10.78 | 10.42 | 10.74 | 17,906 | +0.39(+3.79%) |
Mar 22, 2019 | 10.70 | 10.70 | 10.19 | 10.35 | 43,091 | -0.42(-3.94%) |
Mar 21, 2019 | 10.86 | 11.20 | 10.67 | 10.77 | 33,015 | -0.09(-0.83%) |
Mar 20, 2019 | 11.21 | 11.25 | 10.81 | 10.86 | 49,597 | -0.37(-3.27%) |
Mar 19, 2019 | 11.20 | 11.35 | 10.98 | 11.23 | 32,230 | +0.07(+0.58%) |
Mar 18, 2019 | 10.98 | 11.20 | 10.89 | 11.17 | 35,922 | +0.03(+0.29%) |
Mar 15, 2019 | 11.15 | 11.42 | 11.09 | 11.13 | 58,883 | -0.02(-0.15%) |
Mar 14, 2019 | 11.12 | 11.31 | 11.12 | 11.15 | 62,286 | -0.02(-0.22%) |
Mar 13, 2019 | 11.21 | 11.40 | 11.16 | 11.17 | 40,022 | -0.04(-0.36%) |
Mar 12, 2019 | 11.46 | 11.50 | 11.15 | 11.22 | 73,467 | -0.25(-2.14%) |
Mar 11, 2019 | 11.41 | 11.50 | 11.35 | 11.46 | 42,217 | +0.14(+1.23%) |
Mar 08, 2019 | 11.07 | 11.39 | 11.07 | 11.32 | 29,502 | +0.23(+2.06%) |
Mar 07, 2019 | 11.44 | 11.65 | 11.06 | 11.09 | 109,930 | -0.33(-2.93%) |
Mar 06, 2019 | 11.44 | 11.49 | 11.36 | 11.43 | 44,622 | -0.02(-0.21%) |
Mar 05, 2019 | 11.48 | 11.56 | 11.39 | 11.45 | 27,486 | -0.03(-0.28%) |
Mar 04, 2019 | 11.87 | 11.87 | 11.36 | 11.49 | 46,946 | -0.36(-3.03%) |
Mar 01, 2019 | 11.64 | 11.91 | 11.45 | 11.84 | 23,014 | +0.28(+2.40%) |
Feb 28, 2019 | 11.69 | 11.72 | 11.44 | 11.57 | 24,633 | -0.13(-1.12%) |
Feb 27, 2019 | 11.99 | 12.16 | 11.57 | 11.70 | 47,994 | -0.29(-2.39%) |
Feb 26, 2019 | 11.89 | 12.30 | 11.82 | 11.98 | 135,363 | +0.04(+0.34%) |
Feb 25, 2019 | 12.11 | 12.23 | 11.82 | 11.94 | 83,321 | -0.16(-1.35%) |
Feb 22, 2019 | 12.28 | 12.36 | 11.78 | 12.11 | 108,218 | -0.11(-0.87%) |
Feb 21, 2019 | 12.25 | 12.49 | 12.20 | 12.21 | 79,993 | +0.10(+0.81%) |
Feb 20, 2019 | 11.49 | 12.19 | 11.49 | 12.11 | 84,044 | +0.63(+5.48%) |
Feb 19, 2019 | 11.48 | 11.64 | 11.38 | 11.49 | 53,362 | -0.01(-0.07%) |
Feb 15, 2019 | 11.46 | 11.53 | 11.31 | 11.49 | 62,311 | +0.12(+1.08%) |
Feb 14, 2019 | 11.11 | 11.55 | 11.10 | 11.37 | 66,266 | +0.26(+2.35%) |
Feb 13, 2019 | 11.29 | 11.40 | 11.01 | 11.11 | 75,293 | -0.19(-1.66%) |
Feb 12, 2019 | 11.03 | 11.39 | 11.03 | 11.30 | 63,633 | +0.29(+2.60%) |
Feb 11, 2019 | 11.19 | 11.50 | 10.94 | 11.01 | 73,653 | -0.20(-1.75%) |
Feb 08, 2019 | 11.13 | 11.37 | 11.05 | 11.21 | 58,026 | +0.00(+0.00%) |
Feb 07, 2019 | 11.42 | 11.43 | 11.14 | 11.21 | 72,780 | -0.23(-1.98%) |
Feb 06, 2019 | 11.01 | 11.48 | 10.98 | 11.43 | 136,380 | +0.42(+3.82%) |
Feb 05, 2019 | 11.52 | 11.60 | 10.87 | 11.01 | 214,311 | -0.49(-4.23%) |
Feb 04, 2019 | 11.13 | 11.82 | 11.12 | 11.50 | 78,749 | +0.37(+3.35%) |