Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.46 | 13.48 | 13.22 | 13.24 | 623,356 | -0.22(-1.63%) |
Apr 29, 2019 | 13.49 | 13.62 | 13.29 | 13.46 | 512,292 | +0.04(+0.30%) |
Apr 26, 2019 | 13.41 | 13.57 | 13.28 | 13.42 | 753,400 | -0.09(-0.67%) |
Apr 25, 2019 | 13.71 | 13.75 | 13.32 | 13.51 | 2,438,321 | -0.23(-1.67%) |
Apr 24, 2019 | 13.66 | 13.92 | 13.57 | 13.74 | 745,753 | +0.14(+1.03%) |
Apr 23, 2019 | 13.45 | 13.66 | 13.40 | 13.60 | 914,836 | +0.15(+1.12%) |
Apr 22, 2019 | 13.50 | 13.67 | 13.31 | 13.45 | 931,746 | -0.16(-1.18%) |
Apr 18, 2019 | 13.48 | 13.63 | 13.36 | 13.61 | 712,200 | +0.09(+0.67%) |
Apr 17, 2019 | 13.13 | 13.62 | 13.02 | 13.52 | 1,931,612 | +0.51(+3.92%) |
Apr 16, 2019 | 12.54 | 13.03 | 12.54 | 13.01 | 658,002 | +0.49(+3.91%) |
Apr 15, 2019 | 12.74 | 12.83 | 12.40 | 12.52 | 513,048 | -0.21(-1.65%) |
Apr 12, 2019 | 12.88 | 12.96 | 12.67 | 12.73 | 428,100 | -0.01(-0.08%) |
Apr 11, 2019 | 12.77 | 12.86 | 12.60 | 12.74 | 567,464 | +0.01(+0.08%) |
Apr 10, 2019 | 12.64 | 12.81 | 12.55 | 12.73 | 1,665,164 | +0.11(+0.87%) |
Apr 09, 2019 | 12.69 | 12.76 | 12.53 | 12.62 | 670,930 | -0.11(-0.86%) |
Apr 08, 2019 | 12.59 | 12.73 | 12.48 | 12.73 | 745,089 | +0.08(+0.63%) |
Apr 05, 2019 | 12.31 | 12.72 | 12.31 | 12.65 | 991,300 | +0.42(+3.43%) |
Apr 04, 2019 | 12.26 | 12.43 | 12.22 | 12.23 | 615,993 | -0.03(-0.24%) |
Apr 03, 2019 | 12.39 | 12.62 | 12.24 | 12.26 | 836,447 | +0.04(+0.33%) |
Apr 02, 2019 | 12.24 | 12.37 | 12.15 | 12.22 | 1,083,464 | -0.04(-0.33%) |
Apr 01, 2019 | 11.84 | 12.27 | 11.81 | 12.26 | 714,237 | +0.53(+4.52%) |
Mar 29, 2019 | 11.94 | 12.02 | 11.68 | 11.73 | 889,900 | -0.07(-0.59%) |
Mar 28, 2019 | 11.81 | 11.96 | 11.61 | 11.80 | 621,239 | -0.01(-0.08%) |
Mar 27, 2019 | 11.72 | 11.92 | 11.69 | 11.81 | 737,357 | +0.05(+0.43%) |
Mar 26, 2019 | 11.67 | 11.94 | 11.60 | 11.76 | 672,325 | +0.15(+1.29%) |
Mar 25, 2019 | 11.70 | 11.89 | 11.57 | 11.61 | 1,034,873 | -0.13(-1.11%) |
Mar 22, 2019 | 12.00 | 12.04 | 11.55 | 11.74 | 1,293,800 | -0.31(-2.57%) |
Mar 21, 2019 | 11.69 | 12.11 | 11.69 | 12.05 | 677,005 | +0.36(+3.08%) |
Mar 20, 2019 | 11.84 | 11.98 | 11.53 | 11.69 | 455,623 | -0.17(-1.43%) |
Mar 19, 2019 | 11.89 | 11.98 | 11.81 | 11.86 | 539,575 | +0.03(+0.25%) |
Mar 18, 2019 | 12.19 | 12.28 | 11.77 | 11.83 | 582,970 | -0.35(-2.87%) |
Mar 15, 2019 | 11.97 | 12.27 | 11.92 | 12.18 | 1,559,600 | +0.27(+2.27%) |
Mar 14, 2019 | 12.26 | 12.26 | 11.89 | 11.91 | 816,337 | -0.35(-2.85%) |
Mar 13, 2019 | 12.00 | 12.35 | 11.98 | 12.26 | 850,153 | +0.31(+2.59%) |
Mar 12, 2019 | 11.93 | 11.97 | 11.79 | 11.95 | 818,372 | +0.07(+0.59%) |
Mar 11, 2019 | 11.55 | 11.88 | 11.52 | 11.88 | 1,243,188 | +0.40(+3.48%) |
Mar 08, 2019 | 11.18 | 11.52 | 11.09 | 11.48 | 964,300 | +0.18(+1.59%) |
Mar 07, 2019 | 11.61 | 11.62 | 11.27 | 11.30 | 863,329 | -0.38(-3.25%) |
Mar 06, 2019 | 11.92 | 11.94 | 11.64 | 11.68 | 1,219,977 | -0.25(-2.10%) |
Mar 05, 2019 | 11.97 | 12.12 | 11.91 | 11.93 | 575,399 | -0.04(-0.33%) |
Mar 04, 2019 | 12.58 | 12.58 | 11.71 | 11.97 | 1,349,736 | -0.58(-4.62%) |
Mar 01, 2019 | 12.35 | 12.60 | 12.26 | 12.55 | 895,100 | +0.43(+3.55%) |
Feb 28, 2019 | 12.36 | 12.41 | 12.11 | 12.12 | 965,709 | -0.32(-2.57%) |
Feb 27, 2019 | 12.49 | 12.55 | 12.28 | 12.44 | 910,143 | -0.10(-0.80%) |
Feb 26, 2019 | 12.46 | 12.57 | 12.39 | 12.54 | 1,177,835 | +0.03(+0.24%) |
Feb 25, 2019 | 12.50 | 12.72 | 12.40 | 12.51 | 898,658 | +0.14(+1.13%) |
Feb 22, 2019 | 12.32 | 12.42 | 12.24 | 12.37 | 553,000 | +0.11(+0.90%) |
Feb 21, 2019 | 12.35 | 12.40 | 12.26 | 12.26 | 576,428 | -0.10(-0.81%) |
Feb 20, 2019 | 12.15 | 12.46 | 12.05 | 12.36 | 1,006,602 | +0.21(+1.73%) |
Feb 19, 2019 | 12.08 | 12.16 | 11.72 | 12.15 | 1,300,856 | +0.01(+0.08%) |
Feb 15, 2019 | 12.06 | 12.25 | 11.95 | 12.14 | 677,200 | +0.17(+1.42%) |
Feb 14, 2019 | 11.80 | 11.99 | 11.74 | 11.97 | 1,093,978 | +0.13(+1.10%) |
Feb 13, 2019 | 12.17 | 12.21 | 11.79 | 11.84 | 1,117,084 | -0.34(-2.79%) |
Feb 12, 2019 | 12.01 | 12.31 | 12.01 | 12.18 | 1,120,966 | +0.20(+1.67%) |
Feb 11, 2019 | 11.79 | 12.01 | 11.49 | 11.98 | 1,200,354 | +0.28(+2.39%) |
Feb 08, 2019 | 11.72 | 12.28 | 11.69 | 11.70 | 1,281,400 | -0.10(-0.85%) |
Feb 07, 2019 | 11.51 | 11.88 | 11.04 | 11.80 | 1,898,592 | -0.29(-2.40%) |
Feb 06, 2019 | 11.67 | 12.12 | 11.58 | 12.09 | 1,918,801 | +0.41(+3.51%) |
Feb 05, 2019 | 11.61 | 11.71 | 11.53 | 11.68 | 1,240,936 | +0.08(+0.69%) |
Feb 04, 2019 | 11.52 | 11.64 | 11.42 | 11.60 | 725,115 | +0.09(+0.78%) |