Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.47 | 12.86 | 11.72 | 12.39 | 90,102 | +0.24(+1.98%) |
Apr 29, 2019 | 12.14 | 12.39 | 11.70 | 12.15 | 150,416 | +0.27(+2.27%) |
Apr 26, 2019 | 11.95 | 12.18 | 11.87 | 11.88 | 46,500 | -0.07(-0.59%) |
Apr 25, 2019 | 12.08 | 12.15 | 11.91 | 11.95 | 58,542 | -0.19(-1.57%) |
Apr 24, 2019 | 11.91 | 12.35 | 11.83 | 12.14 | 16,445 | +0.24(+2.02%) |
Apr 23, 2019 | 11.87 | 12.03 | 11.76 | 11.90 | 28,299 | +0.01(+0.08%) |
Apr 22, 2019 | 11.95 | 12.00 | 11.75 | 11.89 | 16,294 | -0.11(-0.92%) |
Apr 18, 2019 | 12.39 | 12.57 | 11.91 | 12.00 | 30,900 | -0.39(-3.15%) |
Apr 17, 2019 | 12.10 | 12.45 | 12.00 | 12.39 | 34,578 | +0.31(+2.57%) |
Apr 16, 2019 | 12.02 | 12.41 | 11.91 | 12.08 | 61,565 | +0.06(+0.50%) |
Apr 15, 2019 | 12.11 | 12.50 | 11.63 | 12.02 | 142,544 | -0.10(-0.83%) |
Apr 12, 2019 | 12.15 | 12.53 | 11.90 | 12.12 | 41,300 | -0.01(-0.08%) |
Apr 11, 2019 | 12.50 | 12.64 | 11.96 | 12.13 | 60,179 | -0.38(-3.04%) |
Apr 10, 2019 | 12.79 | 12.80 | 12.26 | 12.51 | 189,715 | -0.27(-2.11%) |
Apr 09, 2019 | 12.82 | 12.90 | 12.58 | 12.78 | 79,238 | +0.01(+0.08%) |
Apr 08, 2019 | 12.10 | 12.80 | 12.10 | 12.77 | 71,912 | +0.74(+6.15%) |
Apr 05, 2019 | 12.22 | 12.45 | 11.89 | 12.03 | 378,500 | -0.17(-1.39%) |
Apr 04, 2019 | 12.35 | 12.88 | 11.99 | 12.20 | 236,384 | -0.13(-1.05%) |
Apr 03, 2019 | 12.63 | 12.63 | 11.90 | 12.33 | 234,547 | -0.25(-1.99%) |
Apr 02, 2019 | 12.02 | 12.61 | 12.02 | 12.58 | 64,756 | +0.56(+4.66%) |
Apr 01, 2019 | 12.57 | 12.69 | 11.82 | 12.02 | 45,799 | -0.43(-3.45%) |
Mar 29, 2019 | 12.56 | 12.56 | 12.22 | 12.45 | 20,500 | -0.10(-0.80%) |
Mar 28, 2019 | 12.05 | 12.63 | 12.01 | 12.55 | 34,682 | +0.55(+4.58%) |
Mar 27, 2019 | 12.53 | 12.53 | 11.80 | 12.00 | 74,633 | -0.53(-4.23%) |
Mar 26, 2019 | 11.99 | 12.60 | 11.98 | 12.53 | 136,136 | +0.82(+7.00%) |
Mar 25, 2019 | 12.10 | 12.10 | 11.65 | 11.71 | 188,167 | -0.39(-3.22%) |
Mar 22, 2019 | 11.85 | 12.87 | 11.85 | 12.10 | 116,700 | +0.25(+2.11%) |
Mar 21, 2019 | 12.95 | 12.95 | 11.47 | 11.85 | 163,905 | -1.12(-8.64%) |
Mar 20, 2019 | 13.27 | 13.38 | 12.88 | 12.97 | 67,577 | -0.28(-2.11%) |
Mar 19, 2019 | 13.40 | 13.50 | 13.00 | 13.25 | 160,190 | -0.11(-0.82%) |
Mar 18, 2019 | 13.42 | 13.50 | 13.04 | 13.36 | 211,794 | -0.08(-0.60%) |
Mar 15, 2019 | 13.64 | 13.93 | 12.89 | 13.44 | 202,700 | +0.02(+0.15%) |
Mar 14, 2019 | 13.70 | 13.98 | 12.79 | 13.42 | 188,928 | -0.40(-2.89%) |
Mar 13, 2019 | 13.61 | 14.05 | 13.40 | 13.82 | 371,416 | +0.09(+0.66%) |
Mar 12, 2019 | 13.27 | 13.92 | 13.26 | 13.73 | 393,863 | +0.47(+3.54%) |
Mar 11, 2019 | 13.15 | 14.73 | 13.14 | 13.26 | 366,710 | +0.10(+0.76%) |
Mar 08, 2019 | 12.50 | 13.32 | 12.37 | 13.16 | 411,200 | +0.13(+1.00%) |
Mar 07, 2019 | 13.01 | 13.07 | 12.83 | 13.03 | 153,334 | +0.02(+0.15%) |
Mar 06, 2019 | 13.02 | 13.10 | 13.00 | 13.01 | 57,314 | -0.01(-0.08%) |
Mar 05, 2019 | 13.08 | 13.20 | 12.99 | 13.02 | 61,201 | +0.00(+0.00%) |
Mar 04, 2019 | 13.09 | 13.20 | 12.98 | 13.02 | 90,710 | -0.08(-0.61%) |
Mar 01, 2019 | 13.00 | 13.36 | 12.97 | 13.10 | 262,300 | +0.10(+0.77%) |
Feb 28, 2019 | 13.01 | 13.14 | 12.81 | 13.00 | 171,741 | +0.00(+0.00%) |
Feb 27, 2019 | 13.20 | 13.60 | 12.93 | 13.00 | 195,388 | -0.21(-1.59%) |
Feb 26, 2019 | 12.98 | 13.73 | 12.97 | 13.21 | 432,462 | +0.24(+1.85%) |
Feb 25, 2019 | 12.25 | 13.76 | 11.93 | 12.97 | 293,736 | +0.83(+6.84%) |
Feb 22, 2019 | 12.00 | 13.10 | 11.80 | 12.14 | 273,500 | -0.06(-0.49%) |
Feb 21, 2019 | 11.80 | 12.60 | 11.80 | 12.20 | 115,412 | +0.39(+3.30%) |
Feb 20, 2019 | 11.25 | 12.24 | 11.03 | 11.81 | 486,911 | +0.51(+4.51%) |
Feb 19, 2019 | 11.00 | 11.30 | 10.45 | 11.30 | 947,303 | +0.31(+2.82%) |
Feb 15, 2019 | 11.00 | 11.50 | 10.85 | 10.99 | 405,600 | -0.01(-0.09%) |
Feb 14, 2019 | 10.00 | 11.10 | 9.980 | 11.00 | 758,673 | +1.04(+10.44%) |
Feb 13, 2019 | 9.630 | 10.15 | 9.315 | 9.960 | 454,464 | +0.24(+2.47%) |
Feb 12, 2019 | 8.030 | 10.20 | 8.030 | 9.720 | 757,550 | +1.70(+21.20%) |
Feb 11, 2019 | 7.390 | 9.350 | 7.390 | 8.020 | 1,748,208 | +0.72(+9.86%) |
Feb 08, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 400 | -0.09(-1.28%) |
Feb 07, 2019 | 7.400 | 7.445 | 7.330 | 7.395 | 9,739 | -0.02(-0.27%) |
Feb 06, 2019 | 7.460 | 7.520 | 7.250 | 7.415 | 5,323 | -0.04(-0.60%) |
Feb 05, 2019 | 7.720 | 7.790 | 7.450 | 7.460 | 25,506 | -0.35(-4.48%) |
Feb 04, 2019 | 7.660 | 7.880 | 7.580 | 7.810 | 39,685 | +0.16(+2.09%) |