Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.18 | 12.29 | 12.18 | 12.29 | 508,093 | +0.15(+1.21%) |
Apr 29, 2019 | 12.11 | 12.14 | 12.09 | 12.14 | 23,227 | +0.04(+0.32%) |
Apr 26, 2019 | 12.10 | 12.12 | 12.08 | 12.10 | 17,177 | +0.02(+0.17%) |
Apr 25, 2019 | 12.11 | 12.11 | 12.06 | 12.08 | 23,086 | -0.04(-0.34%) |
Apr 24, 2019 | 12.11 | 12.13 | 12.10 | 12.12 | 6,643 | -0.04(-0.30%) |
Apr 23, 2019 | 12.14 | 12.16 | 12.12 | 12.16 | 11,554 | +0.01(+0.08%) |
Apr 22, 2019 | 12.13 | 12.15 | 12.12 | 12.15 | 8,307 | +0.01(+0.08%) |
Apr 18, 2019 | 12.10 | 12.14 | 12.10 | 12.14 | 4,131 | -0.01(-0.11%) |
Apr 17, 2019 | 12.20 | 12.20 | 12.14 | 12.15 | 7,202 | -0.00(-0.04%) |
Apr 16, 2019 | 12.18 | 12.18 | 12.15 | 12.16 | 15,683 | -0.02(-0.15%) |
Apr 15, 2019 | 12.11 | 12.18 | 12.11 | 12.18 | 9,594 | +0.07(+0.61%) |
Apr 12, 2019 | 12.12 | 12.12 | 12.10 | 12.10 | 7,936 | +0.00(+0.00%) |
Apr 11, 2019 | 12.12 | 12.13 | 12.09 | 12.10 | 18,328 | -0.09(-0.72%) |
Apr 10, 2019 | 12.19 | 12.21 | 12.18 | 12.19 | 8,084 | +0.04(+0.30%) |
Apr 09, 2019 | 12.21 | 12.21 | 12.16 | 12.16 | 12,432 | -0.04(-0.33%) |
Apr 08, 2019 | 12.21 | 12.21 | 12.18 | 12.20 | 12,440 | +0.00(+0.00%) |
Apr 05, 2019 | 12.12 | 12.20 | 12.12 | 12.20 | 13,046 | +0.03(+0.23%) |
Apr 04, 2019 | 12.16 | 12.18 | 12.13 | 12.17 | 26,473 | -0.01(-0.11%) |
Apr 03, 2019 | 12.10 | 12.20 | 12.10 | 12.18 | 18,822 | +0.10(+0.80%) |
Apr 02, 2019 | 12.04 | 12.09 | 12.02 | 12.09 | 14,121 | +0.04(+0.34%) |
Apr 01, 2019 | 12.00 | 12.05 | 12.00 | 12.04 | 37,208 | +0.05(+0.42%) |
Mar 29, 2019 | 12.02 | 12.02 | 11.96 | 11.99 | 15,547 | +0.02(+0.15%) |
Mar 28, 2019 | 11.98 | 11.99 | 11.95 | 11.98 | 3,655 | +0.00(+0.00%) |
Mar 27, 2019 | 11.98 | 11.99 | 11.90 | 11.98 | 10,680 | +0.09(+0.77%) |
Mar 26, 2019 | 11.87 | 11.93 | 11.87 | 11.88 | 7,770 | +0.03(+0.23%) |
Mar 25, 2019 | 11.84 | 11.87 | 11.83 | 11.86 | 42,363 | -0.01(-0.08%) |
Mar 22, 2019 | 11.96 | 11.97 | 11.87 | 11.87 | 16,525 | -0.22(-1.83%) |
Mar 21, 2019 | 12.09 | 12.10 | 12.07 | 12.09 | 7,712 | -0.02(-0.14%) |
Mar 20, 2019 | 12.01 | 12.16 | 12.01 | 12.10 | 11,209 | +0.08(+0.68%) |
Mar 19, 2019 | 12.12 | 12.12 | 12.02 | 12.02 | 5,152 | -0.09(-0.75%) |
Mar 18, 2019 | 12.08 | 12.13 | 12.08 | 12.11 | 15,472 | +0.05(+0.38%) |
Mar 15, 2019 | 12.13 | 12.13 | 12.07 | 12.07 | 15,217 | -0.02(-0.15%) |
Mar 14, 2019 | 12.07 | 12.08 | 12.04 | 12.08 | 16,219 | +0.03(+0.23%) |
Mar 13, 2019 | 12.06 | 12.07 | 12.02 | 12.06 | 21,809 | +0.04(+0.30%) |
Mar 12, 2019 | 11.93 | 12.03 | 11.93 | 12.02 | 40,210 | +0.16(+1.31%) |
Mar 11, 2019 | 11.75 | 11.87 | 11.75 | 11.87 | 8,328 | +0.15(+1.25%) |
Mar 08, 2019 | 11.70 | 11.72 | 11.67 | 11.72 | 8,977 | -0.06(-0.50%) |
Mar 07, 2019 | 11.78 | 11.82 | 11.77 | 11.78 | 28,070 | -0.07(-0.58%) |
Mar 06, 2019 | 11.85 | 11.87 | 11.85 | 11.85 | 169,099 | -0.04(-0.35%) |
Mar 05, 2019 | 11.87 | 11.91 | 11.87 | 11.89 | 34,002 | +0.06(+0.50%) |
Mar 04, 2019 | 11.88 | 11.90 | 11.79 | 11.83 | 35,266 | -0.04(-0.31%) |
Mar 01, 2019 | 11.90 | 11.90 | 11.79 | 11.87 | 94,152 | +0.00(+0.00%) |
Feb 28, 2019 | 11.87 | 11.89 | 11.84 | 11.87 | 123,748 | -0.05(-0.38%) |
Feb 27, 2019 | 11.95 | 11.95 | 11.89 | 11.91 | 11,057 | -0.06(-0.54%) |
Feb 26, 2019 | 11.92 | 12.00 | 11.92 | 11.97 | 8,333 | +0.06(+0.54%) |
Feb 25, 2019 | 11.94 | 11.98 | 11.91 | 11.91 | 16,363 | +0.01(+0.08%) |
Feb 22, 2019 | 11.85 | 11.90 | 11.85 | 11.90 | 18,064 | +0.06(+0.50%) |
Feb 21, 2019 | 11.84 | 11.87 | 11.84 | 11.84 | 13,804 | +0.00(+0.04%) |
Feb 20, 2019 | 11.87 | 11.88 | 11.84 | 11.84 | 50,544 | -0.03(-0.23%) |
Feb 19, 2019 | 11.77 | 11.87 | 11.77 | 11.87 | 12,727 | +0.09(+0.78%) |
Feb 15, 2019 | 11.76 | 11.80 | 11.76 | 11.77 | 8,210 | +0.02(+0.16%) |
Feb 14, 2019 | 11.69 | 11.78 | 11.69 | 11.76 | 10,909 | +0.05(+0.47%) |
Feb 13, 2019 | 11.68 | 11.73 | 11.68 | 11.70 | 13,971 | +0.04(+0.35%) |
Feb 12, 2019 | 11.65 | 11.67 | 11.63 | 11.66 | 8,806 | +0.08(+0.67%) |
Feb 11, 2019 | 11.57 | 11.59 | 11.55 | 11.58 | 17,687 | +0.04(+0.32%) |
Feb 08, 2019 | 11.49 | 11.57 | 11.49 | 11.55 | 10,181 | -0.05(-0.47%) |
Feb 07, 2019 | 11.68 | 11.68 | 11.56 | 11.60 | 101,610 | -0.16(-1.32%) |
Feb 06, 2019 | 11.78 | 11.85 | 11.75 | 11.76 | 197,067 | -0.06(-0.54%) |
Feb 05, 2019 | 11.84 | 11.86 | 11.79 | 11.82 | 22,394 | +0.06(+0.54%) |
Feb 04, 2019 | 11.76 | 11.77 | 11.72 | 11.76 | 48,926 | -0.05(-0.46%) |