Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.90 | 12.90 | 31 | +0.00(+0.00%) | ||
Apr 29, 2019 | 12.72 | 12.95 | 12.72 | 12.90 | 2,876 | +0.16(+1.28%) |
Apr 26, 2019 | 12.79 | 12.79 | 12.74 | 12.74 | 400 | -0.00(-0.02%) |
Apr 25, 2019 | 12.49 | 12.74 | 12.49 | 12.74 | 560 | +0.16(+1.27%) |
Apr 24, 2019 | 12.38 | 12.58 | 12.25 | 12.58 | 1,248 | +0.17(+1.37%) |
Apr 23, 2019 | 12.57 | 12.59 | 12.41 | 12.41 | 1,491 | +0.12(+0.94%) |
Apr 22, 2019 | 12.66 | 12.76 | 12.00 | 12.29 | 49,410 | -0.22(-1.76%) |
Apr 18, 2019 | 13.00 | 13.01 | 12.52 | 12.52 | 7,600 | -0.43(-3.36%) |
Apr 17, 2019 | 13.10 | 13.10 | 12.88 | 12.95 | 2,768 | -0.05(-0.38%) |
Apr 16, 2019 | 12.94 | 13.00 | 12.73 | 13.00 | 6,452 | +0.00(+0.00%) |
Apr 15, 2019 | 13.35 | 13.35 | 12.61 | 13.00 | 3,230 | -0.34(-2.52%) |
Apr 12, 2019 | 13.30 | 13.42 | 13.27 | 13.34 | 5,500 | +0.09(+0.65%) |
Apr 11, 2019 | 13.21 | 13.28 | 12.97 | 13.25 | 7,318 | -0.01(-0.08%) |
Apr 10, 2019 | 13.26 | 13.34 | 13.20 | 13.26 | 4,456 | -0.04(-0.30%) |
Apr 09, 2019 | 13.43 | 13.43 | 13.29 | 13.30 | 3,332 | -0.03(-0.21%) |
Apr 08, 2019 | 13.43 | 13.43 | 13.26 | 13.33 | 4,671 | -0.10(-0.76%) |
Apr 05, 2019 | 13.40 | 13.70 | 13.40 | 13.43 | 19,900 | -0.04(-0.31%) |
Apr 04, 2019 | 12.21 | 13.62 | 12.02 | 13.47 | 63,051 | +1.42(+11.80%) |
Apr 03, 2019 | 12.11 | 12.18 | 12.05 | 12.05 | 1,614 | +0.03(+0.25%) |
Apr 02, 2019 | 12.03 | 12.18 | 12.00 | 12.02 | 3,608 | +0.20(+1.69%) |
Apr 01, 2019 | 12.23 | 12.25 | 11.82 | 11.82 | 8,150 | -0.35(-2.90%) |
Mar 29, 2019 | 12.10 | 12.20 | 12.10 | 12.17 | 900 | +0.15(+1.28%) |
Mar 28, 2019 | 12.13 | 12.23 | 12.02 | 12.02 | 1,460 | -0.08(-0.69%) |
Mar 27, 2019 | 12.08 | 12.16 | 12.04 | 12.10 | 4,886 | -0.04(-0.30%) |
Mar 26, 2019 | 12.19 | 12.21 | 12.14 | 12.14 | 1,676 | +0.05(+0.38%) |
Mar 25, 2019 | 11.85 | 12.09 | 11.85 | 12.09 | 6,808 | +0.19(+1.63%) |
Mar 22, 2019 | 12.00 | 12.03 | 11.50 | 11.90 | 15,000 | -0.19(-1.60%) |
Mar 21, 2019 | 12.09 | 12.09 | 12.09 | 12.09 | 47 | +0.00(+0.00%) |
Mar 20, 2019 | 11.96 | 12.10 | 11.96 | 12.09 | 6,034 | +0.06(+0.49%) |
Mar 19, 2019 | 11.90 | 12.07 | 11.90 | 12.03 | 3,206 | -0.06(-0.46%) |
Mar 18, 2019 | 12.20 | 12.20 | 11.83 | 12.09 | 10,775 | +0.14(+1.17%) |
Mar 15, 2019 | 11.90 | 12.40 | 11.80 | 11.95 | 98,300 | +0.55(+4.82%) |
Mar 14, 2019 | 11.60 | 12.00 | 10.88 | 11.40 | 15,700 | -0.24(-2.06%) |
Mar 13, 2019 | 11.64 | 11.95 | 11.64 | 11.64 | 5,556 | +0.04(+0.34%) |
Mar 12, 2019 | 11.85 | 12.13 | 11.60 | 11.60 | 8,570 | -0.23(-1.96%) |
Mar 11, 2019 | 11.90 | 11.95 | 11.60 | 11.83 | 3,122 | +0.04(+0.36%) |
Mar 08, 2019 | 11.75 | 11.81 | 11.74 | 11.79 | 4,300 | +0.17(+1.46%) |
Mar 07, 2019 | 11.74 | 11.81 | 11.62 | 11.62 | 457 | -0.09(-0.80%) |
Mar 06, 2019 | 11.87 | 11.87 | 11.65 | 11.71 | 4,098 | -0.07(-0.57%) |
Mar 05, 2019 | 11.88 | 11.94 | 11.51 | 11.78 | 1,058 | -0.08(-0.64%) |
Mar 04, 2019 | 11.82 | 11.86 | 11.81 | 11.86 | 1,846 | -0.12(-1.04%) |
Mar 01, 2019 | 11.80 | 11.98 | 11.74 | 11.98 | 4,000 | +0.18(+1.56%) |
Feb 28, 2019 | 11.53 | 11.80 | 11.53 | 11.80 | 4,250 | +0.28(+2.39%) |
Feb 27, 2019 | 11.51 | 11.72 | 11.47 | 11.52 | 6,280 | -0.32(-2.72%) |
Feb 26, 2019 | 11.82 | 11.84 | 11.34 | 11.84 | 4,488 | +0.02(+0.16%) |
Feb 25, 2019 | 11.88 | 12.00 | 11.75 | 11.82 | 5,300 | +0.05(+0.45%) |
Feb 22, 2019 | 11.56 | 11.77 | 11.56 | 11.77 | 1,600 | +0.14(+1.25%) |
Feb 21, 2019 | 11.79 | 11.79 | 11.00 | 11.62 | 8,015 | -0.09(-0.73%) |
Feb 20, 2019 | 11.59 | 11.71 | 11.54 | 11.71 | 3,598 | +0.06(+0.49%) |
Feb 19, 2019 | 11.71 | 11.71 | 11.57 | 11.65 | 3,152 | -0.10(-0.82%) |
Feb 15, 2019 | 11.71 | 11.94 | 11.41 | 11.75 | 7,400 | -0.10(-0.84%) |
Feb 14, 2019 | 11.52 | 12.22 | 11.52 | 11.85 | 9,833 | +0.22(+1.89%) |
Feb 12, 2019 | 11.63 | 11.63 | 11.63 | 0 | -0.03(-0.27%) | |
Feb 11, 2019 | 11.66 | 11.66 | 11.66 | 11.66 | 53 | +0.00(+0.01%) |
Feb 08, 2019 | 11.40 | 11.69 | 11.35 | 11.66 | 1,200 | -0.09(-0.77%) |
Feb 07, 2019 | 11.59 | 11.99 | 11.42 | 11.75 | 15,022 | +0.32(+2.80%) |
Feb 06, 2019 | 11.31 | 11.43 | 11.31 | 11.43 | 808 | +0.00(+0.00%) |
Feb 05, 2019 | 11.43 | 11.43 | 11.43 | 11.43 | 58 | +0.00(+0.00%) |
Feb 04, 2019 | 11.43 | 11.43 | 11.43 | 11.43 | 186 | +0.10(+0.88%) |