Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.91 | 11.16 | 10.81 | 10.87 | 103,135 | +0.02(+0.18%) |
Apr 29, 2019 | 10.78 | 10.87 | 10.69 | 10.85 | 98,265 | +0.15(+1.40%) |
Apr 26, 2019 | 10.97 | 11.13 | 10.69 | 10.70 | 167,500 | -0.37(-3.34%) |
Apr 25, 2019 | 11.00 | 11.37 | 10.88 | 11.07 | 131,803 | +0.21(+1.93%) |
Apr 24, 2019 | 10.63 | 10.86 | 10.61 | 10.86 | 62,844 | +0.24(+2.26%) |
Apr 23, 2019 | 10.63 | 10.67 | 10.54 | 10.62 | 118,435 | -0.07(-0.65%) |
Apr 22, 2019 | 10.87 | 10.93 | 10.68 | 10.69 | 37,808 | -0.09(-0.83%) |
Apr 18, 2019 | 10.95 | 11.14 | 10.78 | 10.78 | 128,700 | -0.16(-1.46%) |
Apr 17, 2019 | 10.67 | 11.12 | 10.67 | 10.94 | 95,881 | +0.05(+0.46%) |
Apr 16, 2019 | 10.90 | 10.95 | 10.76 | 10.89 | 126,266 | -0.08(-0.73%) |
Apr 15, 2019 | 10.95 | 11.39 | 10.92 | 10.97 | 192,531 | -0.12(-1.08%) |
Apr 12, 2019 | 11.40 | 11.40 | 11.07 | 11.09 | 156,400 | -0.54(-4.64%) |
Apr 11, 2019 | 11.72 | 11.77 | 11.61 | 11.63 | 73,108 | -0.24(-2.02%) |
Apr 10, 2019 | 12.10 | 12.15 | 11.85 | 11.87 | 52,615 | -0.33(-2.70%) |
Apr 09, 2019 | 11.95 | 12.26 | 11.88 | 12.20 | 64,371 | +0.43(+3.65%) |
Apr 08, 2019 | 11.90 | 11.94 | 11.77 | 11.77 | 72,939 | -0.07(-0.59%) |
Apr 05, 2019 | 11.95 | 11.99 | 11.84 | 11.84 | 122,600 | -0.26(-2.15%) |
Apr 04, 2019 | 12.15 | 12.29 | 12.01 | 12.10 | 64,849 | -0.10(-0.82%) |
Apr 03, 2019 | 11.92 | 12.35 | 11.90 | 12.20 | 94,042 | +0.08(+0.66%) |
Apr 02, 2019 | 12.19 | 12.25 | 12.07 | 12.12 | 109,157 | -0.04(-0.33%) |
Apr 01, 2019 | 12.26 | 12.32 | 12.12 | 12.16 | 132,250 | -0.20(-1.62%) |
Mar 29, 2019 | 12.53 | 12.58 | 12.33 | 12.36 | 159,900 | -0.41(-3.21%) |
Mar 28, 2019 | 12.98 | 13.12 | 12.73 | 12.77 | 178,208 | -0.28(-2.15%) |
Mar 27, 2019 | 12.86 | 13.56 | 12.82 | 13.05 | 118,336 | +0.18(+1.40%) |
Mar 26, 2019 | 13.03 | 13.16 | 12.80 | 12.87 | 186,355 | -0.73(-5.37%) |
Mar 25, 2019 | 13.54 | 13.90 | 13.30 | 13.60 | 154,204 | +0.03(+0.22%) |
Mar 22, 2019 | 12.42 | 13.65 | 12.33 | 13.57 | 397,700 | +1.42(+11.69%) |
Mar 21, 2019 | 12.49 | 12.49 | 12.03 | 12.15 | 63,828 | -0.17(-1.38%) |
Mar 20, 2019 | 12.22 | 12.46 | 11.95 | 12.32 | 117,265 | +0.10(+0.82%) |
Mar 19, 2019 | 11.93 | 12.40 | 11.90 | 12.22 | 171,484 | +0.09(+0.74%) |
Mar 18, 2019 | 12.18 | 12.34 | 12.03 | 12.13 | 185,342 | +0.04(+0.33%) |
Mar 15, 2019 | 12.28 | 12.28 | 11.94 | 12.09 | 139,300 | -0.24(-1.95%) |
Mar 14, 2019 | 12.52 | 12.54 | 12.29 | 12.33 | 83,102 | -0.20(-1.60%) |
Mar 13, 2019 | 12.59 | 12.64 | 12.43 | 12.53 | 96,327 | -0.13(-1.03%) |
Mar 12, 2019 | 12.90 | 12.95 | 12.65 | 12.66 | 180,720 | -0.36(-2.76%) |
Mar 11, 2019 | 13.79 | 13.79 | 12.98 | 13.02 | 189,092 | -1.03(-7.33%) |
Mar 08, 2019 | 14.40 | 14.62 | 14.05 | 14.05 | 154,300 | +0.09(+0.64%) |
Mar 07, 2019 | 13.59 | 14.23 | 13.59 | 13.96 | 146,558 | +0.56(+4.18%) |
Mar 06, 2019 | 13.07 | 13.52 | 13.07 | 13.40 | 77,750 | +0.34(+2.60%) |
Mar 05, 2019 | 12.96 | 13.22 | 12.95 | 13.06 | 60,064 | +0.06(+0.46%) |
Mar 04, 2019 | 12.52 | 13.65 | 12.38 | 13.00 | 137,793 | +0.32(+2.52%) |
Mar 01, 2019 | 12.93 | 13.18 | 12.67 | 12.68 | 88,100 | -0.60(-4.52%) |
Feb 28, 2019 | 13.33 | 13.34 | 13.05 | 13.28 | 55,961 | -0.02(-0.15%) |
Feb 27, 2019 | 13.40 | 13.77 | 13.20 | 13.30 | 248,794 | +0.02(+0.15%) |
Feb 26, 2019 | 13.34 | 13.42 | 13.10 | 13.28 | 53,500 | +0.11(+0.84%) |
Feb 25, 2019 | 12.62 | 13.17 | 12.51 | 13.17 | 67,764 | +0.26(+2.01%) |
Feb 22, 2019 | 13.22 | 13.23 | 12.91 | 12.91 | 137,500 | -0.53(-3.94%) |
Feb 21, 2019 | 13.32 | 13.65 | 13.10 | 13.44 | 180,338 | +0.15(+1.13%) |
Feb 20, 2019 | 13.72 | 13.72 | 13.26 | 13.29 | 136,957 | -0.53(-3.84%) |
Feb 19, 2019 | 14.02 | 14.06 | 13.64 | 13.82 | 42,560 | +0.02(+0.14%) |
Feb 15, 2019 | 14.02 | 14.09 | 13.77 | 13.80 | 165,900 | -0.47(-3.29%) |
Feb 14, 2019 | 14.33 | 14.56 | 14.02 | 14.27 | 136,026 | +0.25(+1.78%) |
Feb 13, 2019 | 13.95 | 14.14 | 13.89 | 14.02 | 85,505 | -0.04(-0.28%) |
Feb 12, 2019 | 13.97 | 14.14 | 13.89 | 14.06 | 92,032 | -0.25(-1.75%) |
Feb 11, 2019 | 14.27 | 14.53 | 14.17 | 14.31 | 26,003 | -0.17(-1.17%) |
Feb 08, 2019 | 14.98 | 15.12 | 14.48 | 14.48 | 46,100 | -0.15(-1.03%) |
Feb 07, 2019 | 14.58 | 15.22 | 14.40 | 14.63 | 122,421 | +0.47(+3.32%) |
Feb 06, 2019 | 14.09 | 14.28 | 14.01 | 14.16 | 32,346 | -0.12(-0.84%) |
Feb 05, 2019 | 14.25 | 14.32 | 13.93 | 14.28 | 27,851 | -0.09(-0.63%) |
Feb 04, 2019 | 14.78 | 14.84 | 14.31 | 14.37 | 41,878 | -0.45(-3.04%) |