Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.75 | 11.79 | 11.60 | 11.73 | 4,062,439 | -0.02(-0.16%) |
Apr 29, 2019 | 11.76 | 11.90 | 11.68 | 11.75 | 2,756,788 | -0.02(-0.16%) |
Apr 26, 2019 | 11.68 | 11.77 | 11.62 | 11.77 | 4,223,661 | +0.10(+0.89%) |
Apr 25, 2019 | 11.75 | 11.79 | 11.55 | 11.66 | 2,164,196 | -0.15(-1.28%) |
Apr 24, 2019 | 11.80 | 11.85 | 11.78 | 11.81 | 2,263,352 | +0.01(+0.08%) |
Apr 23, 2019 | 11.73 | 11.89 | 11.73 | 11.80 | 3,243,345 | +0.06(+0.48%) |
Apr 22, 2019 | 11.79 | 11.81 | 11.71 | 11.75 | 1,954,725 | -0.08(-0.64%) |
Apr 18, 2019 | 11.88 | 11.88 | 11.64 | 11.82 | 4,595,780 | -0.07(-0.56%) |
Apr 17, 2019 | 12.00 | 12.12 | 11.87 | 11.89 | 2,298,238 | -0.08(-0.63%) |
Apr 16, 2019 | 11.89 | 12.01 | 11.83 | 11.96 | 2,173,296 | +0.12(+1.04%) |
Apr 15, 2019 | 11.96 | 12.00 | 11.79 | 11.84 | 1,987,670 | -0.10(-0.87%) |
Apr 12, 2019 | 11.92 | 11.99 | 11.87 | 11.95 | 1,527,337 | +0.10(+0.88%) |
Apr 11, 2019 | 11.96 | 11.98 | 11.84 | 11.84 | 1,711,488 | -0.10(-0.87%) |
Apr 10, 2019 | 11.79 | 11.96 | 11.79 | 11.95 | 1,509,367 | +0.12(+1.04%) |
Apr 09, 2019 | 11.80 | 11.87 | 11.77 | 11.82 | 1,762,417 | +0.00(+0.00%) |
Apr 08, 2019 | 11.87 | 11.96 | 11.79 | 11.82 | 1,310,834 | -0.03(-0.24%) |
Apr 05, 2019 | 11.82 | 11.93 | 11.78 | 11.85 | 2,034,367 | +0.05(+0.40%) |
Apr 04, 2019 | 11.83 | 11.91 | 11.79 | 11.80 | 2,296,592 | +0.01(+0.08%) |
Apr 03, 2019 | 11.83 | 11.97 | 11.75 | 11.79 | 2,888,120 | +0.05(+0.40%) |
Apr 02, 2019 | 11.82 | 11.87 | 11.72 | 11.75 | 3,191,652 | -0.08(-0.64%) |
Apr 01, 2019 | 11.82 | 11.94 | 11.78 | 11.82 | 3,736,441 | +0.08(+0.64%) |
Mar 29, 2019 | 11.74 | 11.77 | 11.66 | 11.75 | 2,301,543 | +0.06(+0.49%) |
Mar 28, 2019 | 11.64 | 11.73 | 11.53 | 11.69 | 1,962,032 | +0.07(+0.57%) |
Mar 27, 2019 | 11.77 | 11.79 | 11.55 | 11.62 | 4,568,296 | -0.10(-0.89%) |
Mar 26, 2019 | 11.86 | 11.95 | 11.68 | 11.73 | 2,952,447 | -0.13(-1.11%) |
Mar 25, 2019 | 11.93 | 11.99 | 11.81 | 11.86 | 8,396,948 | -0.07(-0.55%) |
Mar 22, 2019 | 12.22 | 12.22 | 11.83 | 11.93 | 3,210,872 | -0.21(-1.71%) |
Mar 21, 2019 | 11.86 | 12.25 | 11.84 | 12.13 | 5,255,173 | +0.24(+1.98%) |
Mar 20, 2019 | 11.83 | 11.97 | 11.67 | 11.90 | 5,712,888 | +0.06(+0.48%) |
Mar 19, 2019 | 11.94 | 11.99 | 11.79 | 11.84 | 3,136,637 | -0.08(-0.63%) |
Mar 18, 2019 | 11.94 | 12.07 | 11.90 | 11.92 | 2,863,402 | -0.02(-0.16%) |
Mar 15, 2019 | 11.97 | 12.01 | 11.86 | 11.94 | 4,938,777 | +0.00(+0.00%) |
Mar 14, 2019 | 12.05 | 12.05 | 11.92 | 11.94 | 2,279,350 | -0.09(-0.79%) |
Mar 13, 2019 | 12.18 | 12.18 | 11.98 | 12.03 | 2,886,428 | -0.12(-1.01%) |
Mar 12, 2019 | 12.26 | 12.35 | 12.12 | 12.15 | 2,311,931 | -0.07(-0.54%) |
Mar 11, 2019 | 12.06 | 12.26 | 12.02 | 12.22 | 2,320,331 | +0.22(+1.88%) |
Mar 08, 2019 | 11.97 | 12.01 | 11.88 | 11.99 | 2,313,140 | -0.09(-0.78%) |
Mar 07, 2019 | 12.29 | 12.29 | 12.05 | 12.09 | 1,917,006 | -0.21(-1.68%) |
Mar 06, 2019 | 12.31 | 12.39 | 12.14 | 12.29 | 1,984,567 | -0.06(-0.46%) |
Mar 05, 2019 | 12.42 | 12.44 | 12.28 | 12.35 | 2,506,296 | -0.06(-0.45%) |
Mar 04, 2019 | 12.51 | 12.57 | 12.28 | 12.41 | 2,738,388 | -0.01(-0.07%) |
Mar 01, 2019 | 12.27 | 12.44 | 12.24 | 12.42 | 2,487,511 | +0.22(+1.77%) |
Feb 28, 2019 | 12.22 | 12.26 | 12.16 | 12.20 | 3,569,431 | -0.02(-0.15%) |
Feb 27, 2019 | 12.14 | 12.28 | 12.08 | 12.22 | 2,381,344 | +0.02(+0.15%) |
Feb 26, 2019 | 12.20 | 12.25 | 12.15 | 12.20 | 4,250,345 | +0.00(+0.00%) |
Feb 25, 2019 | 12.29 | 12.36 | 12.17 | 12.20 | 3,223,533 | +0.04(+0.31%) |
Feb 22, 2019 | 12.04 | 12.23 | 12.02 | 12.16 | 6,543,616 | +0.17(+1.41%) |
Feb 21, 2019 | 12.02 | 12.05 | 11.94 | 11.99 | 2,188,209 | -0.07(-0.62%) |
Feb 20, 2019 | 11.98 | 12.21 | 11.92 | 12.07 | 2,545,516 | +0.11(+0.94%) |
Feb 19, 2019 | 11.94 | 12.09 | 11.91 | 11.96 | 2,393,667 | +0.01(+0.08%) |
Feb 15, 2019 | 11.78 | 11.97 | 11.66 | 11.95 | 2,346,114 | +0.23(+2.00%) |
Feb 14, 2019 | 11.61 | 11.85 | 11.57 | 11.71 | 1,765,072 | +0.06(+0.48%) |
Feb 13, 2019 | 11.64 | 11.82 | 11.58 | 11.66 | 2,208,921 | +0.04(+0.32%) |
Feb 12, 2019 | 11.49 | 11.73 | 11.49 | 11.62 | 2,149,443 | +0.17(+1.47%) |
Feb 11, 2019 | 11.75 | 11.99 | 11.34 | 11.45 | 3,107,781 | -0.22(-1.93%) |
Feb 08, 2019 | 11.87 | 12.14 | 11.42 | 11.68 | 3,933,703 | -0.23(-1.97%) |
Feb 07, 2019 | 12.02 | 12.03 | 11.72 | 11.91 | 3,755,067 | -0.20(-1.63%) |
Feb 06, 2019 | 12.16 | 12.30 | 12.10 | 12.11 | 2,353,830 | -0.06(-0.46%) |
Feb 05, 2019 | 12.04 | 12.17 | 11.98 | 12.16 | 2,975,350 | +0.10(+0.85%) |
Feb 04, 2019 | 11.93 | 12.14 | 11.89 | 12.06 | 2,938,390 | +0.12(+1.02%) |