Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.01 | 12.02 | 11.08 | 11.18 | 79,861 | -0.83(-6.91%) |
Apr 29, 2019 | 12.11 | 12.28 | 11.91 | 12.01 | 20,615 | -0.06(-0.50%) |
Apr 26, 2019 | 12.22 | 12.31 | 11.91 | 12.07 | 103,700 | -0.14(-1.15%) |
Apr 25, 2019 | 12.33 | 12.33 | 12.04 | 12.21 | 27,490 | -0.14(-1.13%) |
Apr 24, 2019 | 12.48 | 12.63 | 12.30 | 12.35 | 32,216 | -0.08(-0.64%) |
Apr 23, 2019 | 12.43 | 12.48 | 12.12 | 12.43 | 50,060 | +0.18(+1.47%) |
Apr 22, 2019 | 11.85 | 12.31 | 11.83 | 12.25 | 36,017 | +0.40(+3.38%) |
Apr 18, 2019 | 11.78 | 11.96 | 11.62 | 11.85 | 35,400 | +0.08(+0.68%) |
Apr 17, 2019 | 12.40 | 12.40 | 11.75 | 11.77 | 76,691 | -0.57(-4.62%) |
Apr 16, 2019 | 12.30 | 12.72 | 12.20 | 12.34 | 84,217 | +0.12(+0.98%) |
Apr 15, 2019 | 12.93 | 13.11 | 12.07 | 12.22 | 54,145 | -0.61(-4.75%) |
Apr 12, 2019 | 13.30 | 13.32 | 12.45 | 12.83 | 84,700 | -0.55(-4.11%) |
Apr 11, 2019 | 13.60 | 13.60 | 13.25 | 13.38 | 58,472 | -0.27(-1.98%) |
Apr 10, 2019 | 13.68 | 14.04 | 13.53 | 13.65 | 74,806 | -0.03(-0.22%) |
Apr 09, 2019 | 14.39 | 14.48 | 13.58 | 13.68 | 155,215 | -0.68(-4.74%) |
Apr 08, 2019 | 14.09 | 14.48 | 13.85 | 14.36 | 103,726 | +0.26(+1.84%) |
Apr 05, 2019 | 13.83 | 14.27 | 13.77 | 14.10 | 116,300 | +0.28(+2.03%) |
Apr 04, 2019 | 13.43 | 14.00 | 13.26 | 13.82 | 112,564 | +0.49(+3.68%) |
Apr 03, 2019 | 13.34 | 13.44 | 13.19 | 13.33 | 83,472 | +0.08(+0.60%) |
Apr 02, 2019 | 13.25 | 13.43 | 13.02 | 13.25 | 61,306 | +0.06(+0.45%) |
Apr 01, 2019 | 12.98 | 13.50 | 12.80 | 13.19 | 108,359 | +0.38(+2.97%) |
Mar 29, 2019 | 12.22 | 12.90 | 12.21 | 12.81 | 93,400 | +0.74(+6.13%) |
Mar 28, 2019 | 12.49 | 12.74 | 11.97 | 12.07 | 148,888 | -0.41(-3.29%) |
Mar 27, 2019 | 12.86 | 12.86 | 11.99 | 12.48 | 97,899 | -0.42(-3.26%) |
Mar 26, 2019 | 13.50 | 13.50 | 12.80 | 12.90 | 178,311 | -0.28(-2.12%) |
Mar 25, 2019 | 13.11 | 13.46 | 13.11 | 13.18 | 150,442 | +0.00(+0.00%) |
Mar 22, 2019 | 13.16 | 13.45 | 13.10 | 13.18 | 36,400 | -0.03(-0.23%) |
Mar 21, 2019 | 13.11 | 13.50 | 13.11 | 13.21 | 131,819 | +0.10(+0.76%) |
Mar 20, 2019 | 13.35 | 13.49 | 13.10 | 13.11 | 77,811 | -0.14(-1.06%) |
Mar 19, 2019 | 13.20 | 13.50 | 13.02 | 13.25 | 207,796 | +0.33(+2.55%) |
Mar 18, 2019 | 13.25 | 13.38 | 12.60 | 12.92 | 64,743 | -0.39(-2.93%) |
Mar 15, 2019 | 13.00 | 13.31 | 12.81 | 13.31 | 281,100 | +0.33(+2.54%) |
Mar 14, 2019 | 12.56 | 13.00 | 12.42 | 12.98 | 84,575 | +0.42(+3.34%) |
Mar 13, 2019 | 12.27 | 12.72 | 11.93 | 12.56 | 87,156 | +0.33(+2.70%) |
Mar 12, 2019 | 12.41 | 12.59 | 12.13 | 12.23 | 41,323 | -0.17(-1.37%) |
Mar 11, 2019 | 12.12 | 12.80 | 11.84 | 12.40 | 159,023 | +0.65(+5.53%) |
Mar 08, 2019 | 11.76 | 12.20 | 11.70 | 11.75 | 85,500 | -0.02(-0.17%) |
Mar 07, 2019 | 11.66 | 11.85 | 11.57 | 11.77 | 53,185 | +0.11(+0.94%) |
Mar 06, 2019 | 11.82 | 11.94 | 11.65 | 11.66 | 51,097 | -0.25(-2.10%) |
Mar 05, 2019 | 11.62 | 11.95 | 11.62 | 11.91 | 86,336 | +0.29(+2.50%) |
Mar 04, 2019 | 11.74 | 11.95 | 11.31 | 11.62 | 56,765 | -0.13(-1.11%) |
Mar 01, 2019 | 11.87 | 12.11 | 11.40 | 11.75 | 81,300 | -0.05(-0.42%) |
Feb 28, 2019 | 12.20 | 12.28 | 11.80 | 11.80 | 61,158 | -0.11(-0.92%) |
Feb 27, 2019 | 12.11 | 12.24 | 11.82 | 11.91 | 26,660 | -0.27(-2.22%) |
Feb 26, 2019 | 11.38 | 12.30 | 11.31 | 12.18 | 107,333 | +0.81(+7.12%) |
Feb 25, 2019 | 11.50 | 11.72 | 11.34 | 11.37 | 129,644 | -0.12(-1.04%) |
Feb 22, 2019 | 11.24 | 11.64 | 11.11 | 11.49 | 64,100 | +0.29(+2.59%) |
Feb 21, 2019 | 11.25 | 11.25 | 11.05 | 11.20 | 34,181 | -0.04(-0.36%) |
Feb 20, 2019 | 10.73 | 11.43 | 10.73 | 11.24 | 102,692 | +0.67(+6.34%) |
Feb 19, 2019 | 10.56 | 10.72 | 10.25 | 10.57 | 141,437 | -0.03(-0.28%) |
Feb 15, 2019 | 10.37 | 11.19 | 10.37 | 10.60 | 134,500 | +0.28(+2.71%) |
Feb 14, 2019 | 10.14 | 10.48 | 10.06 | 10.32 | 23,070 | +0.16(+1.57%) |
Feb 13, 2019 | 10.14 | 10.24 | 9.785 | 10.16 | 16,381 | +0.03(+0.30%) |
Feb 12, 2019 | 10.42 | 10.47 | 9.890 | 10.13 | 20,653 | -0.30(-2.88%) |
Feb 11, 2019 | 10.46 | 10.50 | 9.820 | 10.43 | 43,201 | -0.08(-0.76%) |
Feb 08, 2019 | 10.39 | 10.69 | 10.18 | 10.51 | 23,600 | +0.05(+0.48%) |
Feb 07, 2019 | 10.90 | 10.90 | 10.13 | 10.46 | 21,208 | -0.50(-4.56%) |
Feb 06, 2019 | 10.87 | 11.20 | 10.85 | 10.96 | 30,647 | +0.05(+0.46%) |
Feb 05, 2019 | 11.00 | 11.18 | 10.78 | 10.91 | 28,719 | -0.07(-0.64%) |
Feb 04, 2019 | 10.59 | 11.08 | 10.56 | 10.98 | 144,119 | +0.39(+3.68%) |