Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.04 | 13.50 | 13.02 | 13.29 | 289,179 | +0.17(+1.30%) |
Apr 29, 2019 | 12.93 | 13.27 | 12.89 | 13.12 | 270,146 | +0.21(+1.63%) |
Apr 26, 2019 | 12.71 | 12.95 | 12.65 | 12.91 | 242,600 | +0.15(+1.18%) |
Apr 25, 2019 | 12.95 | 12.98 | 12.41 | 12.76 | 232,407 | -0.37(-2.82%) |
Apr 24, 2019 | 13.07 | 13.33 | 12.93 | 13.13 | 250,676 | +0.05(+0.38%) |
Apr 23, 2019 | 12.86 | 13.08 | 12.72 | 13.08 | 222,947 | +0.40(+3.15%) |
Apr 22, 2019 | 13.02 | 13.06 | 12.57 | 12.68 | 258,234 | -0.42(-3.21%) |
Apr 18, 2019 | 12.87 | 13.23 | 12.82 | 13.10 | 253,900 | +0.22(+1.71%) |
Apr 17, 2019 | 12.69 | 12.90 | 12.64 | 12.88 | 274,887 | +0.23(+1.82%) |
Apr 16, 2019 | 12.78 | 12.80 | 12.55 | 12.65 | 202,096 | -0.03(-0.24%) |
Apr 15, 2019 | 12.74 | 12.79 | 12.48 | 12.68 | 147,763 | +0.01(+0.08%) |
Apr 12, 2019 | 12.75 | 12.87 | 12.55 | 12.67 | 183,100 | -0.05(-0.39%) |
Apr 11, 2019 | 12.42 | 12.75 | 12.31 | 12.72 | 214,338 | +0.32(+2.58%) |
Apr 10, 2019 | 12.20 | 12.44 | 11.98 | 12.40 | 233,543 | +0.30(+2.48%) |
Apr 09, 2019 | 12.18 | 12.27 | 12.06 | 12.10 | 213,334 | -0.11(-0.90%) |
Apr 08, 2019 | 12.25 | 12.36 | 12.13 | 12.21 | 202,875 | -0.07(-0.57%) |
Apr 05, 2019 | 12.18 | 12.39 | 12.08 | 12.28 | 265,400 | +0.21(+1.74%) |
Apr 04, 2019 | 11.66 | 12.07 | 11.66 | 12.07 | 273,732 | +0.43(+3.69%) |
Apr 03, 2019 | 11.66 | 11.92 | 11.53 | 11.64 | 291,869 | +0.04(+0.34%) |
Apr 02, 2019 | 11.76 | 11.78 | 11.48 | 11.60 | 198,733 | -0.15(-1.28%) |
Apr 01, 2019 | 11.39 | 11.80 | 11.39 | 11.75 | 257,240 | +0.24(+2.09%) |
Mar 29, 2019 | 11.82 | 11.85 | 11.39 | 11.51 | 447,100 | -0.23(-1.96%) |
Mar 28, 2019 | 12.14 | 12.32 | 11.69 | 11.74 | 464,172 | -0.43(-3.53%) |
Mar 27, 2019 | 11.75 | 12.24 | 11.73 | 12.17 | 508,993 | +0.64(+5.55%) |
Mar 26, 2019 | 11.72 | 11.78 | 11.37 | 11.53 | 459,759 | -0.13(-1.11%) |
Mar 25, 2019 | 11.54 | 11.84 | 11.50 | 11.66 | 569,459 | +0.10(+0.87%) |
Mar 22, 2019 | 11.64 | 11.98 | 11.54 | 11.56 | 293,400 | -0.15(-1.28%) |
Mar 21, 2019 | 11.42 | 11.90 | 11.40 | 11.71 | 1,113,004 | +0.34(+2.99%) |
Mar 20, 2019 | 11.29 | 11.64 | 11.00 | 11.37 | 534,140 | +0.05(+0.44%) |
Mar 19, 2019 | 11.63 | 11.68 | 11.26 | 11.32 | 336,656 | -0.23(-1.99%) |
Mar 18, 2019 | 11.52 | 11.74 | 11.47 | 11.55 | 297,309 | +0.05(+0.43%) |
Mar 15, 2019 | 11.79 | 11.89 | 11.43 | 11.50 | 776,800 | -0.32(-2.71%) |
Mar 14, 2019 | 12.03 | 12.17 | 11.82 | 11.82 | 277,628 | -0.19(-1.58%) |
Mar 13, 2019 | 12.20 | 12.34 | 11.98 | 12.01 | 249,035 | -0.10(-0.83%) |
Mar 12, 2019 | 12.25 | 12.28 | 11.98 | 12.11 | 246,345 | -0.10(-0.82%) |
Mar 11, 2019 | 11.86 | 12.21 | 11.81 | 12.21 | 286,983 | +0.38(+3.21%) |
Mar 08, 2019 | 11.71 | 12.05 | 11.71 | 11.83 | 245,000 | -0.01(-0.08%) |
Mar 07, 2019 | 11.64 | 11.89 | 11.51 | 11.84 | 244,400 | +0.21(+1.81%) |
Mar 06, 2019 | 12.05 | 12.11 | 11.59 | 11.63 | 262,993 | -0.36(-3.00%) |
Mar 05, 2019 | 12.40 | 12.50 | 11.95 | 11.99 | 303,453 | -0.39(-3.15%) |
Mar 04, 2019 | 12.15 | 12.50 | 12.15 | 12.38 | 251,666 | +0.29(+2.40%) |
Mar 01, 2019 | 12.24 | 12.35 | 11.81 | 12.09 | 313,100 | -0.03(-0.25%) |
Feb 28, 2019 | 12.38 | 12.39 | 12.10 | 12.12 | 261,882 | -0.31(-2.49%) |
Feb 27, 2019 | 12.52 | 12.55 | 12.18 | 12.43 | 334,674 | -0.09(-0.72%) |
Feb 26, 2019 | 12.84 | 12.85 | 12.42 | 12.52 | 477,464 | -0.40(-3.10%) |
Feb 25, 2019 | 13.16 | 13.23 | 12.91 | 12.92 | 325,093 | -0.14(-1.07%) |
Feb 22, 2019 | 13.46 | 13.58 | 13.03 | 13.06 | 421,500 | -0.30(-2.25%) |
Feb 21, 2019 | 13.02 | 13.37 | 13.00 | 13.36 | 290,497 | +0.23(+1.75%) |
Feb 20, 2019 | 13.19 | 13.26 | 12.93 | 13.13 | 419,357 | -0.06(-0.45%) |
Feb 19, 2019 | 12.80 | 13.25 | 12.80 | 13.19 | 379,872 | +0.29(+2.25%) |
Feb 15, 2019 | 12.66 | 12.91 | 12.59 | 12.90 | 423,600 | +0.30(+2.38%) |
Feb 14, 2019 | 12.70 | 12.83 | 12.46 | 12.60 | 528,805 | -0.25(-1.95%) |
Feb 13, 2019 | 13.17 | 13.21 | 12.62 | 12.85 | 613,332 | -0.34(-2.58%) |
Feb 12, 2019 | 12.10 | 13.20 | 12.05 | 13.19 | 1,459,131 | +1.32(+11.12%) |
Feb 11, 2019 | 11.57 | 11.89 | 11.25 | 11.87 | 570,833 | +0.42(+3.67%) |
Feb 08, 2019 | 11.37 | 11.58 | 11.25 | 11.45 | 342,400 | -0.04(-0.35%) |
Feb 07, 2019 | 11.80 | 11.87 | 11.30 | 11.49 | 660,422 | -0.38(-3.20%) |
Feb 06, 2019 | 12.49 | 12.67 | 11.83 | 11.87 | 877,190 | -0.68(-5.42%) |
Feb 05, 2019 | 12.05 | 12.75 | 11.55 | 12.55 | 952,456 | -0.49(-3.76%) |
Feb 04, 2019 | 12.75 | 13.07 | 12.70 | 13.04 | 556,743 | +0.14(+1.09%) |