Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.57 | 12.80 | 12.53 | 12.71 | 3,861,894 | +0.14(+1.09%) |
Apr 29, 2019 | 12.74 | 12.82 | 12.54 | 12.57 | 4,490,615 | -0.17(-1.37%) |
Apr 26, 2019 | 12.55 | 12.82 | 12.55 | 12.75 | 4,570,825 | +0.27(+2.20%) |
Apr 25, 2019 | 12.50 | 12.69 | 12.47 | 12.47 | 5,498,470 | -0.07(-0.58%) |
Apr 24, 2019 | 12.65 | 12.86 | 12.48 | 12.54 | 7,134,944 | -0.12(-0.94%) |
Apr 23, 2019 | 12.22 | 12.79 | 12.17 | 12.66 | 15,719,037 | +0.78(+6.55%) |
Apr 22, 2019 | 11.88 | 11.90 | 11.73 | 11.88 | 5,165,111 | +0.05(+0.39%) |
Apr 18, 2019 | 11.77 | 11.89 | 11.72 | 11.84 | 2,915,537 | +0.06(+0.54%) |
Apr 17, 2019 | 11.92 | 11.97 | 11.74 | 11.77 | 3,836,763 | -0.15(-1.23%) |
Apr 16, 2019 | 11.79 | 11.93 | 11.53 | 11.92 | 6,021,531 | -0.10(-0.84%) |
Apr 15, 2019 | 12.10 | 12.10 | 11.95 | 12.02 | 3,272,145 | -0.04(-0.30%) |
Apr 12, 2019 | 11.88 | 12.09 | 11.85 | 12.06 | 2,873,926 | +0.25(+2.09%) |
Apr 11, 2019 | 11.73 | 11.95 | 11.66 | 11.81 | 5,352,288 | +0.12(+1.02%) |
Apr 10, 2019 | 11.65 | 11.77 | 11.52 | 11.69 | 4,232,654 | +0.12(+1.03%) |
Apr 09, 2019 | 11.53 | 11.68 | 11.42 | 11.57 | 6,361,277 | +0.00(+0.00%) |
Apr 08, 2019 | 11.58 | 11.62 | 11.36 | 11.57 | 15,018,718 | -0.01(-0.08%) |
Apr 05, 2019 | 11.84 | 11.88 | 11.54 | 11.58 | 14,367,338 | -0.26(-2.17%) |
Apr 04, 2019 | 11.77 | 11.92 | 11.71 | 11.84 | 4,539,909 | +0.09(+0.78%) |
Apr 03, 2019 | 11.73 | 11.78 | 11.63 | 11.75 | 2,771,983 | +0.10(+0.86%) |
Apr 02, 2019 | 11.74 | 11.76 | 11.61 | 11.65 | 2,857,229 | -0.05(-0.47%) |
Apr 01, 2019 | 11.66 | 11.71 | 11.56 | 11.70 | 2,949,839 | +0.14(+1.19%) |
Mar 29, 2019 | 11.60 | 11.64 | 11.44 | 11.56 | 4,867,020 | +0.01(+0.08%) |
Mar 28, 2019 | 11.44 | 11.57 | 11.39 | 11.55 | 2,587,101 | +0.13(+1.12%) |
Mar 27, 2019 | 11.47 | 11.61 | 11.41 | 11.43 | 3,341,679 | -0.03(-0.24%) |
Mar 26, 2019 | 11.34 | 11.49 | 11.33 | 11.45 | 3,287,346 | +0.20(+1.79%) |
Mar 25, 2019 | 11.23 | 11.33 | 11.15 | 11.25 | 2,638,728 | -0.02(-0.16%) |
Mar 22, 2019 | 11.55 | 11.58 | 11.27 | 11.27 | 2,504,446 | -0.31(-2.69%) |
Mar 21, 2019 | 11.41 | 11.65 | 11.40 | 11.58 | 2,012,635 | +0.16(+1.44%) |
Mar 20, 2019 | 11.50 | 11.57 | 11.19 | 11.42 | 4,951,011 | -0.09(-0.80%) |
Mar 19, 2019 | 11.76 | 11.76 | 11.48 | 11.51 | 3,416,716 | -0.20(-1.72%) |
Mar 18, 2019 | 11.41 | 11.72 | 11.39 | 11.71 | 5,996,447 | +0.28(+2.48%) |
Mar 15, 2019 | 11.43 | 11.55 | 11.38 | 11.43 | 6,427,726 | +0.00(+0.00%) |
Mar 14, 2019 | 11.45 | 11.51 | 11.35 | 11.43 | 4,175,574 | +0.01(+0.12%) |
Mar 13, 2019 | 11.36 | 11.52 | 11.29 | 11.41 | 5,101,101 | +0.08(+0.72%) |
Mar 12, 2019 | 11.31 | 11.41 | 11.29 | 11.33 | 3,305,605 | +0.05(+0.48%) |
Mar 11, 2019 | 11.13 | 11.31 | 11.09 | 11.28 | 2,635,540 | +0.16(+1.47%) |
Mar 08, 2019 | 11.09 | 11.12 | 10.99 | 11.11 | 2,953,407 | -0.05(-0.41%) |
Mar 07, 2019 | 11.26 | 11.26 | 10.98 | 11.16 | 4,088,149 | -0.10(-0.89%) |
Mar 06, 2019 | 11.31 | 11.39 | 11.20 | 11.26 | 4,312,713 | -0.03(-0.24%) |
Mar 05, 2019 | 11.19 | 11.34 | 11.19 | 11.29 | 3,686,053 | +0.06(+0.57%) |
Mar 04, 2019 | 11.16 | 11.25 | 11.04 | 11.22 | 3,794,714 | +0.11(+0.98%) |
Mar 01, 2019 | 11.18 | 11.26 | 11.09 | 11.11 | 3,716,371 | +0.03(+0.25%) |
Feb 28, 2019 | 11.10 | 11.19 | 10.99 | 11.09 | 3,978,185 | -0.05(-0.49%) |
Feb 27, 2019 | 11.09 | 11.25 | 11.05 | 11.14 | 4,395,872 | -0.03(-0.24%) |
Feb 26, 2019 | 11.37 | 11.47 | 11.15 | 11.17 | 5,767,200 | -0.25(-2.23%) |
Feb 25, 2019 | 11.60 | 11.60 | 11.39 | 11.42 | 2,893,059 | -0.14(-1.18%) |
Feb 22, 2019 | 11.57 | 11.57 | 11.43 | 11.56 | 3,788,667 | +0.05(+0.47%) |
Feb 21, 2019 | 11.52 | 11.65 | 11.46 | 11.50 | 4,066,606 | -0.13(-1.10%) |
Feb 20, 2019 | 11.49 | 11.71 | 11.44 | 11.63 | 4,554,515 | +0.10(+0.87%) |
Feb 19, 2019 | 11.47 | 11.60 | 11.41 | 11.53 | 2,403,557 | +0.04(+0.32%) |
Feb 15, 2019 | 11.47 | 11.54 | 11.39 | 11.49 | 3,097,891 | +0.11(+0.96%) |
Feb 14, 2019 | 11.42 | 11.48 | 11.34 | 11.39 | 3,148,258 | -0.12(-1.03%) |
Feb 13, 2019 | 11.50 | 11.58 | 11.42 | 11.50 | 3,131,346 | +0.05(+0.48%) |
Feb 12, 2019 | 11.23 | 11.49 | 11.23 | 11.45 | 3,914,643 | +0.31(+2.78%) |
Feb 11, 2019 | 11.09 | 11.20 | 11.09 | 11.14 | 3,075,963 | +0.05(+0.49%) |
Feb 08, 2019 | 11.12 | 11.18 | 11.00 | 11.09 | 2,419,640 | -0.10(-0.90%) |
Feb 07, 2019 | 11.22 | 11.25 | 11.07 | 11.19 | 5,937,031 | -0.10(-0.89%) |
Feb 06, 2019 | 11.22 | 11.45 | 11.22 | 11.29 | 4,694,264 | +0.02(+0.16%) |
Feb 05, 2019 | 11.24 | 11.29 | 11.10 | 11.27 | 5,690,074 | +0.10(+0.90%) |
Feb 04, 2019 | 11.15 | 11.19 | 11.04 | 11.17 | 4,188,522 | -0.02(-0.16%) |