Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.00 | 13.09 | 12.76 | 12.87 | 198,244 | -0.10(-0.77%) |
Apr 29, 2019 | 12.77 | 13.06 | 12.77 | 12.97 | 91,813 | +0.16(+1.25%) |
Apr 26, 2019 | 12.79 | 12.86 | 12.69 | 12.81 | 78,900 | -0.01(-0.08%) |
Apr 25, 2019 | 13.01 | 13.05 | 12.70 | 12.82 | 84,857 | -0.21(-1.61%) |
Apr 24, 2019 | 13.10 | 13.23 | 13.02 | 13.03 | 97,867 | -0.01(-0.08%) |
Apr 23, 2019 | 12.76 | 13.06 | 12.60 | 13.04 | 130,484 | +0.35(+2.76%) |
Apr 22, 2019 | 12.58 | 12.71 | 12.52 | 12.69 | 78,911 | +0.19(+1.52%) |
Apr 18, 2019 | 12.59 | 12.67 | 12.47 | 12.50 | 73,200 | -0.10(-0.79%) |
Apr 17, 2019 | 12.86 | 13.01 | 12.47 | 12.60 | 106,224 | -0.18(-1.41%) |
Apr 16, 2019 | 12.59 | 13.03 | 12.48 | 12.78 | 242,892 | +0.24(+1.91%) |
Apr 15, 2019 | 12.50 | 12.56 | 12.35 | 12.54 | 114,292 | +0.05(+0.40%) |
Apr 12, 2019 | 12.55 | 12.55 | 12.41 | 12.49 | 67,600 | +0.01(+0.08%) |
Apr 11, 2019 | 12.61 | 12.61 | 12.46 | 12.48 | 72,265 | -0.10(-0.79%) |
Apr 10, 2019 | 12.33 | 12.63 | 12.28 | 12.58 | 153,679 | +0.25(+2.03%) |
Apr 09, 2019 | 12.45 | 12.51 | 12.33 | 12.33 | 98,681 | -0.14(-1.12%) |
Apr 08, 2019 | 12.54 | 12.65 | 12.40 | 12.47 | 129,270 | -0.07(-0.56%) |
Apr 05, 2019 | 12.57 | 12.68 | 12.46 | 12.54 | 151,300 | +0.04(+0.32%) |
Apr 04, 2019 | 12.60 | 12.74 | 12.40 | 12.50 | 106,315 | -0.05(-0.40%) |
Apr 03, 2019 | 12.72 | 12.78 | 12.49 | 12.55 | 175,822 | +0.02(+0.16%) |
Apr 02, 2019 | 12.70 | 12.79 | 12.49 | 12.53 | 103,104 | -0.15(-1.18%) |
Apr 01, 2019 | 12.82 | 12.91 | 12.62 | 12.68 | 136,507 | +0.01(+0.08%) |
Mar 29, 2019 | 12.86 | 12.86 | 12.54 | 12.67 | 156,000 | -0.11(-0.86%) |
Mar 28, 2019 | 12.45 | 12.85 | 12.40 | 12.78 | 164,481 | +0.31(+2.49%) |
Mar 27, 2019 | 12.46 | 12.71 | 12.23 | 12.47 | 70,874 | -0.04(-0.32%) |
Mar 26, 2019 | 12.40 | 12.68 | 12.40 | 12.51 | 85,388 | +0.15(+1.21%) |
Mar 25, 2019 | 12.35 | 12.51 | 12.23 | 12.36 | 104,579 | -0.03(-0.24%) |
Mar 22, 2019 | 13.06 | 13.11 | 12.37 | 12.39 | 192,900 | -0.74(-5.64%) |
Mar 21, 2019 | 13.01 | 13.29 | 13.01 | 13.13 | 112,760 | +0.09(+0.69%) |
Mar 20, 2019 | 12.84 | 13.22 | 12.79 | 13.04 | 149,790 | +0.16(+1.24%) |
Mar 19, 2019 | 12.98 | 13.07 | 12.81 | 12.88 | 140,822 | -0.05(-0.39%) |
Mar 18, 2019 | 12.68 | 13.04 | 12.65 | 12.93 | 316,611 | +0.25(+1.97%) |
Mar 15, 2019 | 13.09 | 13.14 | 12.64 | 12.68 | 318,300 | -0.37(-2.84%) |
Mar 14, 2019 | 12.87 | 13.14 | 12.87 | 13.05 | 90,535 | +0.21(+1.64%) |
Mar 13, 2019 | 13.15 | 13.16 | 12.84 | 12.84 | 110,043 | -0.26(-1.98%) |
Mar 12, 2019 | 13.11 | 13.14 | 12.91 | 13.10 | 84,190 | +0.01(+0.08%) |
Mar 11, 2019 | 12.67 | 13.16 | 12.65 | 13.09 | 219,959 | +0.50(+3.97%) |
Mar 08, 2019 | 12.57 | 12.71 | 12.52 | 12.59 | 101,600 | -0.08(-0.63%) |
Mar 07, 2019 | 12.68 | 12.75 | 12.57 | 12.67 | 99,182 | -0.04(-0.31%) |
Mar 06, 2019 | 12.96 | 12.96 | 12.51 | 12.71 | 213,614 | -0.24(-1.85%) |
Mar 05, 2019 | 13.01 | 13.13 | 12.89 | 12.95 | 128,839 | -0.10(-0.77%) |
Mar 04, 2019 | 13.03 | 13.15 | 12.96 | 13.05 | 141,488 | +0.03(+0.23%) |
Mar 01, 2019 | 13.24 | 13.31 | 13.01 | 13.02 | 205,700 | -0.18(-1.36%) |
Feb 28, 2019 | 13.21 | 13.26 | 13.11 | 13.20 | 168,226 | -0.01(-0.08%) |
Feb 27, 2019 | 13.35 | 13.39 | 13.16 | 13.21 | 84,105 | -0.19(-1.42%) |
Feb 26, 2019 | 13.64 | 13.67 | 13.40 | 13.40 | 131,664 | -0.24(-1.76%) |
Feb 25, 2019 | 13.84 | 13.86 | 13.51 | 13.64 | 156,325 | -0.03(-0.22%) |
Feb 22, 2019 | 13.65 | 13.74 | 13.63 | 13.67 | 160,300 | +0.11(+0.81%) |
Feb 21, 2019 | 13.47 | 13.66 | 13.47 | 13.56 | 136,591 | +0.04(+0.30%) |
Feb 20, 2019 | 13.33 | 13.53 | 13.33 | 13.52 | 253,064 | +0.14(+1.05%) |
Feb 19, 2019 | 13.50 | 13.66 | 13.36 | 13.38 | 142,467 | -0.11(-0.82%) |
Feb 15, 2019 | 13.44 | 13.55 | 13.37 | 13.49 | 199,500 | +0.16(+1.20%) |
Feb 14, 2019 | 13.25 | 13.40 | 13.23 | 13.33 | 246,223 | +0.07(+0.53%) |
Feb 13, 2019 | 13.25 | 13.39 | 13.08 | 13.26 | 340,981 | +0.07(+0.53%) |
Feb 12, 2019 | 13.20 | 13.33 | 13.04 | 13.19 | 226,297 | +0.04(+0.30%) |
Feb 11, 2019 | 13.40 | 13.42 | 13.14 | 13.15 | 153,613 | -0.13(-0.98%) |
Feb 08, 2019 | 13.41 | 13.54 | 13.25 | 13.28 | 129,200 | -0.13(-0.97%) |
Feb 07, 2019 | 13.52 | 13.63 | 13.34 | 13.41 | 197,064 | -0.12(-0.89%) |
Feb 06, 2019 | 13.44 | 13.77 | 13.20 | 13.53 | 599,994 | +0.09(+0.67%) |
Feb 05, 2019 | 14.00 | 14.11 | 13.40 | 13.44 | 410,448 | -0.64(-4.55%) |
Feb 04, 2019 | 13.50 | 14.44 | 13.38 | 14.08 | 384,722 | +0.58(+4.30%) |