Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.08 | 13.15 | 12.99 | 13.11 | 3,496,742 | +0.00(+0.00%) |
Apr 29, 2019 | 13.09 | 13.14 | 13.05 | 13.11 | 3,419,950 | +0.11(+0.82%) |
Apr 26, 2019 | 12.93 | 13.00 | 12.88 | 13.00 | 4,149,141 | +0.29(+2.28%) |
Apr 25, 2019 | 12.67 | 12.74 | 12.61 | 12.71 | 3,427,367 | -0.01(-0.06%) |
Apr 24, 2019 | 12.82 | 12.85 | 12.71 | 12.72 | 5,517,365 | -0.24(-1.86%) |
Apr 23, 2019 | 13.08 | 13.09 | 12.89 | 12.96 | 4,749,410 | -0.07(-0.54%) |
Apr 22, 2019 | 13.10 | 13.11 | 13.01 | 13.03 | 2,781,648 | -0.07(-0.57%) |
Apr 18, 2019 | 13.14 | 13.15 | 13.05 | 13.11 | 3,521,027 | -0.14(-1.04%) |
Apr 17, 2019 | 13.23 | 13.30 | 13.17 | 13.24 | 4,946,254 | +0.09(+0.65%) |
Apr 16, 2019 | 13.29 | 13.29 | 13.13 | 13.16 | 3,928,203 | -0.01(-0.11%) |
Apr 15, 2019 | 13.11 | 13.22 | 13.06 | 13.17 | 5,085,911 | +0.19(+1.47%) |
Apr 12, 2019 | 12.97 | 13.05 | 12.96 | 12.98 | 4,722,440 | +0.18(+1.44%) |
Apr 11, 2019 | 12.88 | 12.90 | 12.74 | 12.80 | 6,451,877 | -0.12(-0.93%) |
Apr 10, 2019 | 12.95 | 12.99 | 12.90 | 12.92 | 5,030,832 | -0.03(-0.22%) |
Apr 09, 2019 | 13.00 | 13.01 | 12.93 | 12.95 | 3,387,052 | -0.04(-0.33%) |
Apr 08, 2019 | 13.02 | 13.02 | 12.90 | 12.99 | 4,022,278 | +0.00(+0.00%) |
Apr 05, 2019 | 12.96 | 13.02 | 12.90 | 12.99 | 5,734,261 | -0.37(-2.76%) |
Apr 04, 2019 | 13.30 | 13.41 | 13.29 | 13.36 | 4,013,457 | -0.01(-0.05%) |
Apr 03, 2019 | 13.31 | 13.39 | 13.31 | 13.36 | 5,179,829 | +0.23(+1.72%) |
Apr 02, 2019 | 13.07 | 13.16 | 13.05 | 13.14 | 4,490,020 | -0.03(-0.21%) |
Apr 01, 2019 | 13.14 | 13.22 | 13.07 | 13.17 | 5,838,219 | +0.30(+2.31%) |
Mar 29, 2019 | 12.79 | 12.88 | 12.72 | 12.87 | 5,718,014 | +0.04(+0.28%) |
Mar 28, 2019 | 13.03 | 13.05 | 12.77 | 12.83 | 5,637,647 | -0.33(-2.47%) |
Mar 27, 2019 | 13.28 | 13.29 | 13.12 | 13.16 | 4,997,061 | -0.21(-1.54%) |
Mar 26, 2019 | 13.31 | 13.39 | 13.26 | 13.36 | 6,573,744 | +0.21(+1.56%) |
Mar 25, 2019 | 13.37 | 13.43 | 13.11 | 13.16 | 8,781,610 | -0.25(-1.85%) |
Mar 22, 2019 | 13.54 | 13.58 | 13.37 | 13.41 | 12,882,697 | -0.12(-0.89%) |
Mar 21, 2019 | 13.64 | 13.65 | 13.45 | 13.53 | 9,666,546 | -0.11(-0.83%) |
Mar 20, 2019 | 13.63 | 13.73 | 13.55 | 13.64 | 8,268,180 | +0.03(+0.21%) |
Mar 19, 2019 | 13.65 | 13.68 | 13.57 | 13.61 | 5,368,940 | +0.10(+0.73%) |
Mar 18, 2019 | 13.50 | 13.53 | 13.41 | 13.51 | 4,179,452 | +0.04(+0.26%) |
Mar 15, 2019 | 13.38 | 13.49 | 13.34 | 13.48 | 9,206,830 | +0.32(+2.42%) |
Mar 14, 2019 | 13.17 | 13.20 | 13.12 | 13.16 | 5,378,527 | +0.12(+0.92%) |
Mar 13, 2019 | 13.00 | 13.07 | 12.88 | 13.04 | 8,545,815 | +0.18(+1.43%) |
Mar 12, 2019 | 12.81 | 12.93 | 12.78 | 12.85 | 5,464,320 | -0.02(-0.17%) |
Mar 11, 2019 | 12.68 | 12.91 | 12.64 | 12.88 | 6,770,082 | +0.25(+2.02%) |
Mar 08, 2019 | 12.64 | 12.68 | 12.52 | 12.62 | 7,040,359 | +0.10(+0.79%) |
Mar 07, 2019 | 12.53 | 12.59 | 12.40 | 12.52 | 5,772,945 | +0.04(+0.28%) |
Mar 06, 2019 | 12.61 | 12.61 | 12.40 | 12.49 | 9,329,826 | +0.09(+0.74%) |
Mar 05, 2019 | 12.43 | 12.50 | 12.34 | 12.39 | 13,474,080 | +0.31(+2.58%) |
Mar 04, 2019 | 12.32 | 12.34 | 12.07 | 12.08 | 15,909,740 | -0.38(-3.01%) |
Mar 01, 2019 | 12.71 | 12.76 | 12.43 | 12.46 | 8,389,971 | -0.18(-1.40%) |
Feb 28, 2019 | 12.63 | 12.68 | 12.59 | 12.63 | 6,089,817 | +0.01(+0.11%) |
Feb 27, 2019 | 12.73 | 12.76 | 12.54 | 12.62 | 6,639,577 | -0.11(-0.89%) |
Feb 26, 2019 | 12.78 | 12.83 | 12.73 | 12.73 | 7,570,189 | -0.15(-1.15%) |
Feb 25, 2019 | 13.08 | 13.09 | 12.85 | 12.88 | 6,038,560 | -0.18(-1.35%) |
Feb 22, 2019 | 13.12 | 13.18 | 13.04 | 13.06 | 4,841,254 | +0.12(+0.93%) |
Feb 21, 2019 | 12.95 | 13.05 | 12.89 | 12.94 | 5,490,692 | -0.16(-1.24%) |
Feb 20, 2019 | 13.12 | 13.18 | 13.05 | 13.10 | 6,640,200 | +0.05(+0.38%) |
Feb 19, 2019 | 12.90 | 13.11 | 12.88 | 13.05 | 6,835,933 | +0.13(+0.99%) |
Feb 15, 2019 | 12.83 | 12.93 | 12.78 | 12.93 | 8,414,271 | +0.23(+1.78%) |
Feb 14, 2019 | 12.60 | 12.75 | 12.59 | 12.70 | 6,462,921 | +0.01(+0.06%) |
Feb 13, 2019 | 12.75 | 12.80 | 12.67 | 12.69 | 5,786,553 | -0.03(-0.22%) |
Feb 12, 2019 | 12.78 | 12.82 | 12.68 | 12.72 | 6,828,126 | -0.11(-0.83%) |
Feb 11, 2019 | 12.88 | 12.88 | 12.79 | 12.83 | 4,693,474 | +0.06(+0.44%) |
Feb 08, 2019 | 12.68 | 12.79 | 12.63 | 12.77 | 5,436,168 | -0.01(-0.06%) |
Feb 07, 2019 | 12.92 | 12.95 | 12.75 | 12.78 | 6,118,519 | -0.24(-1.85%) |
Feb 06, 2019 | 13.10 | 13.17 | 13.00 | 13.02 | 7,887,785 | +0.10(+0.77%) |
Feb 05, 2019 | 12.93 | 12.96 | 12.88 | 12.92 | 4,765,909 | +0.14(+1.11%) |
Feb 04, 2019 | 12.73 | 12.82 | 12.67 | 12.78 | 6,794,191 | -0.11(-0.88%) |