Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.55 | 11.76 | 11.55 | 11.70 | 111,348 | +0.13(+1.12%) |
Apr 29, 2019 | 11.45 | 11.61 | 11.45 | 11.57 | 68,802 | +0.10(+0.83%) |
Apr 26, 2019 | 11.44 | 11.55 | 11.44 | 11.47 | 31,600 | +0.23(+2.09%) |
Apr 25, 2019 | 11.20 | 11.28 | 11.18 | 11.24 | 66,908 | -0.61(-5.11%) |
Apr 24, 2019 | 11.79 | 11.93 | 11.77 | 11.85 | 88,189 | -0.28(-2.31%) |
Apr 23, 2019 | 11.76 | 12.21 | 11.76 | 12.12 | 231,193 | +0.23(+1.98%) |
Apr 22, 2019 | 11.82 | 11.96 | 11.82 | 11.89 | 27,639 | -0.09(-0.75%) |
Apr 18, 2019 | 11.84 | 11.98 | 11.79 | 11.98 | 118,500 | +0.17(+1.44%) |
Apr 17, 2019 | 11.88 | 11.91 | 11.74 | 11.81 | 44,591 | -0.27(-2.24%) |
Apr 16, 2019 | 12.08 | 12.14 | 12.05 | 12.08 | 59,030 | -0.13(-1.06%) |
Apr 15, 2019 | 12.21 | 12.30 | 12.18 | 12.21 | 93,881 | -0.02(-0.16%) |
Apr 12, 2019 | 12.29 | 12.29 | 12.20 | 12.23 | 18,700 | -0.07(-0.57%) |
Apr 11, 2019 | 12.29 | 12.30 | 12.18 | 12.30 | 98,799 | +0.08(+0.61%) |
Apr 10, 2019 | 12.10 | 12.29 | 12.08 | 12.22 | 138,455 | +0.05(+0.45%) |
Apr 09, 2019 | 12.20 | 12.20 | 12.13 | 12.17 | 30,774 | -0.12(-0.94%) |
Apr 08, 2019 | 12.29 | 12.32 | 12.24 | 12.29 | 22,527 | -0.10(-0.77%) |
Apr 05, 2019 | 12.35 | 12.48 | 12.30 | 12.38 | 20,600 | -0.12(-0.96%) |
Apr 04, 2019 | 12.56 | 12.58 | 12.47 | 12.50 | 18,235 | -0.11(-0.87%) |
Apr 03, 2019 | 12.47 | 12.64 | 12.47 | 12.61 | 38,185 | +0.32(+2.60%) |
Apr 02, 2019 | 12.22 | 12.30 | 12.16 | 12.29 | 50,370 | +0.02(+0.16%) |
Apr 01, 2019 | 12.35 | 12.35 | 12.24 | 12.27 | 32,367 | +0.02(+0.16%) |
Mar 29, 2019 | 12.20 | 12.27 | 12.15 | 12.25 | 18,300 | +0.11(+0.91%) |
Mar 28, 2019 | 12.30 | 12.33 | 12.11 | 12.14 | 39,592 | -0.42(-3.38%) |
Mar 27, 2019 | 12.49 | 12.58 | 12.46 | 12.56 | 35,102 | +0.17(+1.41%) |
Mar 26, 2019 | 12.51 | 12.54 | 12.35 | 12.39 | 58,192 | +0.03(+0.24%) |
Mar 25, 2019 | 12.30 | 12.60 | 12.28 | 12.36 | 22,967 | -0.11(-0.84%) |
Mar 22, 2019 | 12.44 | 12.60 | 12.31 | 12.46 | 52,700 | +0.12(+1.01%) |
Mar 21, 2019 | 12.31 | 12.60 | 12.28 | 12.34 | 33,428 | +0.01(+0.08%) |
Mar 20, 2019 | 12.33 | 12.52 | 12.28 | 12.33 | 79,979 | -0.14(-1.12%) |
Mar 19, 2019 | 12.75 | 12.76 | 12.47 | 12.47 | 114,858 | -0.01(-0.08%) |
Mar 18, 2019 | 12.19 | 12.50 | 12.19 | 12.48 | 62,670 | +0.52(+4.35%) |
Mar 15, 2019 | 11.96 | 12.00 | 11.75 | 11.96 | 81,400 | -0.00(-0.04%) |
Mar 14, 2019 | 11.97 | 12.13 | 11.85 | 11.96 | 29,821 | -0.02(-0.13%) |
Mar 13, 2019 | 11.89 | 12.00 | 11.86 | 11.98 | 56,236 | +0.17(+1.44%) |
Mar 12, 2019 | 11.85 | 11.98 | 11.66 | 11.81 | 89,220 | +0.00(+0.00%) |
Mar 11, 2019 | 11.73 | 11.94 | 11.64 | 11.81 | 59,008 | +0.12(+1.07%) |
Mar 08, 2019 | 11.82 | 11.90 | 11.64 | 11.69 | 65,500 | -0.16(-1.39%) |
Mar 07, 2019 | 12.05 | 12.05 | 11.80 | 11.85 | 70,934 | -0.36(-2.95%) |
Mar 06, 2019 | 12.24 | 12.33 | 12.15 | 12.21 | 34,489 | +0.04(+0.29%) |
Mar 05, 2019 | 12.09 | 12.27 | 12.09 | 12.18 | 47,145 | -0.15(-1.26%) |
Mar 04, 2019 | 12.41 | 12.48 | 12.29 | 12.33 | 40,197 | +0.07(+0.57%) |
Mar 01, 2019 | 12.34 | 12.35 | 12.14 | 12.26 | 43,400 | -0.08(-0.61%) |
Feb 28, 2019 | 12.23 | 12.41 | 12.14 | 12.34 | 504,378 | +0.03(+0.24%) |
Feb 27, 2019 | 12.30 | 12.34 | 12.19 | 12.30 | 79,150 | -0.12(-0.97%) |
Feb 26, 2019 | 12.44 | 12.47 | 12.36 | 12.43 | 85,783 | +0.07(+0.57%) |
Feb 25, 2019 | 12.33 | 12.50 | 12.27 | 12.36 | 78,783 | +0.12(+1.02%) |
Feb 22, 2019 | 12.23 | 12.35 | 12.20 | 12.23 | 439,000 | +0.04(+0.37%) |
Feb 21, 2019 | 12.21 | 12.35 | 12.12 | 12.19 | 83,606 | -0.50(-3.98%) |
Feb 20, 2019 | 12.66 | 12.79 | 12.42 | 12.69 | 110,774 | -2.49(-16.40%) |
Feb 19, 2019 | 15.01 | 15.19 | 14.93 | 15.18 | 13,915 | +0.39(+2.64%) |
Feb 15, 2019 | 14.74 | 14.89 | 14.70 | 14.79 | 6,900 | +0.15(+1.06%) |
Feb 14, 2019 | 14.51 | 14.71 | 14.43 | 14.63 | 14,638 | +0.06(+0.41%) |
Feb 13, 2019 | 14.58 | 14.63 | 14.52 | 14.57 | 12,771 | -0.13(-0.88%) |
Feb 12, 2019 | 14.80 | 14.80 | 14.68 | 14.71 | 14,483 | -0.45(-2.94%) |
Feb 11, 2019 | 15.15 | 15.20 | 15.09 | 15.15 | 16,585 | -0.03(-0.20%) |
Feb 08, 2019 | 15.08 | 15.26 | 15.06 | 15.18 | 22,300 | +0.05(+0.33%) |
Feb 07, 2019 | 15.15 | 15.21 | 14.98 | 15.13 | 25,365 | -0.15(-0.98%) |
Feb 06, 2019 | 15.03 | 15.28 | 15.03 | 15.28 | 22,633 | +0.10(+0.69%) |
Feb 05, 2019 | 15.14 | 15.27 | 15.09 | 15.18 | 19,363 | +0.11(+0.73%) |
Feb 04, 2019 | 15.03 | 15.13 | 15.01 | 15.06 | 26,055 | +0.10(+0.70%) |