Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.92 | 11.99 | 11.71 | 11.75 | 165,890 | -0.15(-1.27%) |
Apr 29, 2019 | 11.80 | 11.99 | 11.67 | 11.90 | 209,319 | +0.08(+0.67%) |
Apr 26, 2019 | 11.97 | 11.98 | 11.74 | 11.82 | 170,501 | -0.16(-1.33%) |
Apr 25, 2019 | 11.97 | 11.99 | 11.86 | 11.98 | 187,754 | +0.02(+0.20%) |
Apr 24, 2019 | 12.12 | 12.23 | 11.86 | 11.95 | 395,853 | -0.05(-0.40%) |
Apr 23, 2019 | 12.00 | 12.12 | 11.96 | 12.00 | 117,467 | +0.02(+0.20%) |
Apr 22, 2019 | 11.96 | 12.03 | 11.90 | 11.98 | 136,067 | +0.08(+0.67%) |
Apr 18, 2019 | 11.91 | 12.09 | 11.83 | 11.90 | 165,087 | -0.05(-0.40%) |
Apr 17, 2019 | 12.16 | 12.16 | 11.91 | 11.94 | 115,205 | -0.15(-1.25%) |
Apr 16, 2019 | 12.13 | 12.13 | 12.02 | 12.09 | 69,059 | -0.04(-0.33%) |
Apr 15, 2019 | 12.08 | 12.24 | 12.02 | 12.13 | 125,709 | +0.02(+0.13%) |
Apr 12, 2019 | 12.17 | 12.24 | 12.08 | 12.12 | 133,102 | +0.02(+0.13%) |
Apr 11, 2019 | 12.08 | 12.18 | 11.95 | 12.10 | 91,472 | +0.03(+0.26%) |
Apr 10, 2019 | 12.11 | 12.13 | 11.99 | 12.07 | 89,322 | +0.07(+0.60%) |
Apr 09, 2019 | 12.06 | 12.11 | 11.85 | 12.00 | 155,360 | -0.06(-0.53%) |
Apr 08, 2019 | 12.06 | 12.14 | 12.02 | 12.06 | 123,145 | +0.00(+0.00%) |
Apr 05, 2019 | 11.91 | 12.10 | 11.86 | 12.06 | 226,915 | +0.19(+1.61%) |
Apr 04, 2019 | 11.93 | 12.04 | 11.74 | 11.87 | 320,120 | -0.15(-1.26%) |
Apr 03, 2019 | 12.15 | 12.29 | 11.93 | 12.02 | 182,600 | -0.05(-0.39%) |
Apr 02, 2019 | 12.05 | 12.13 | 12.02 | 12.07 | 131,044 | +0.00(+0.00%) |
Apr 01, 2019 | 11.90 | 12.17 | 11.90 | 12.07 | 145,304 | +0.19(+1.60%) |
Mar 29, 2019 | 11.94 | 11.94 | 11.59 | 11.88 | 273,633 | +0.02(+0.20%) |
Mar 28, 2019 | 12.07 | 12.22 | 11.82 | 11.86 | 306,637 | -0.23(-1.91%) |
Mar 27, 2019 | 11.75 | 12.11 | 11.71 | 12.09 | 968,742 | +0.29(+2.42%) |
Mar 26, 2019 | 11.67 | 11.88 | 11.63 | 11.80 | 399,094 | +0.13(+1.09%) |
Mar 25, 2019 | 11.73 | 11.83 | 11.51 | 11.67 | 534,509 | -0.10(-0.81%) |
Mar 22, 2019 | 11.82 | 11.94 | 11.71 | 11.77 | 744,339 | -0.12(-1.00%) |
Mar 21, 2019 | 11.86 | 11.94 | 11.76 | 11.89 | 74,873 | +0.01(+0.07%) |
Mar 20, 2019 | 11.71 | 11.93 | 11.71 | 11.88 | 116,437 | +0.10(+0.81%) |
Mar 19, 2019 | 11.97 | 12.18 | 11.71 | 11.78 | 152,670 | -0.11(-0.93%) |
Mar 18, 2019 | 11.87 | 12.02 | 11.80 | 11.90 | 156,613 | +0.03(+0.27%) |
Mar 15, 2019 | 11.66 | 11.86 | 11.62 | 11.86 | 350,321 | +0.17(+1.43%) |
Mar 14, 2019 | 11.57 | 11.81 | 11.51 | 11.70 | 312,446 | +0.07(+0.62%) |
Mar 13, 2019 | 11.80 | 11.83 | 11.59 | 11.63 | 137,242 | -0.17(-1.48%) |
Mar 12, 2019 | 11.41 | 11.94 | 11.41 | 11.80 | 267,838 | +0.41(+3.63%) |
Mar 11, 2019 | 11.12 | 11.40 | 11.12 | 11.39 | 322,349 | +0.27(+2.43%) |
Mar 08, 2019 | 11.49 | 11.49 | 11.04 | 11.12 | 731,369 | -0.37(-3.25%) |
Mar 07, 2019 | 11.41 | 11.51 | 11.21 | 11.49 | 397,211 | +0.08(+0.70%) |
Mar 06, 2019 | 11.44 | 11.51 | 11.23 | 11.41 | 446,518 | -0.08(-0.69%) |
Mar 05, 2019 | 11.26 | 11.55 | 11.13 | 11.49 | 156,288 | +0.23(+2.05%) |
Mar 04, 2019 | 11.11 | 11.28 | 11.04 | 11.26 | 373,708 | +0.21(+1.87%) |
Mar 01, 2019 | 11.37 | 11.40 | 10.95 | 11.05 | 352,714 | -0.25(-2.25%) |
Feb 28, 2019 | 11.36 | 11.52 | 11.23 | 11.31 | 546,698 | +0.00(+0.00%) |
Feb 27, 2019 | 11.53 | 11.59 | 11.28 | 11.31 | 482,319 | -0.22(-1.93%) |
Feb 26, 2019 | 11.51 | 11.67 | 11.42 | 11.53 | 696,848 | -0.02(-0.14%) |
Feb 25, 2019 | 11.23 | 11.58 | 11.23 | 11.55 | 852,244 | +0.32(+2.83%) |
Feb 22, 2019 | 11.63 | 11.63 | 11.23 | 11.23 | 660,599 | -0.26(-2.28%) |
Feb 21, 2019 | 10.90 | 11.79 | 10.86 | 11.49 | 1,104,139 | +0.81(+7.58%) |
Feb 20, 2019 | 10.45 | 10.74 | 10.36 | 10.68 | 858,957 | +0.21(+1.97%) |
Feb 19, 2019 | 10.69 | 10.99 | 10.41 | 10.47 | 595,680 | -0.06(-0.53%) |
Feb 15, 2019 | 10.56 | 10.78 | 10.50 | 10.53 | 417,061 | +0.06(+0.53%) |
Feb 14, 2019 | 10.13 | 10.56 | 10.13 | 10.47 | 428,317 | +0.35(+3.45%) |
Feb 13, 2019 | 10.24 | 10.29 | 10.09 | 10.13 | 286,667 | -0.02(-0.23%) |
Feb 12, 2019 | 10.58 | 10.59 | 10.13 | 10.15 | 544,584 | -0.13(-1.31%) |
Feb 11, 2019 | 9.863 | 10.35 | 9.807 | 10.28 | 447,074 | +0.42(+4.27%) |
Feb 08, 2019 | 9.974 | 10.02 | 9.776 | 9.863 | 314,433 | -0.12(-1.19%) |
Feb 07, 2019 | 10.17 | 10.28 | 9.927 | 9.982 | 309,770 | -0.24(-2.33%) |
Feb 06, 2019 | 10.40 | 10.45 | 10.15 | 10.22 | 251,383 | -0.08(-0.77%) |
Feb 05, 2019 | 10.28 | 10.45 | 10.28 | 10.30 | 106,957 | +0.00(+0.00%) |
Feb 04, 2019 | 10.40 | 10.43 | 10.24 | 10.30 | 558,533 | -0.10(-0.99%) |