Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.74 | 13.27 | 12.70 | 13.05 | 3,151,216 | +0.27(+2.11%) |
Apr 29, 2019 | 13.14 | 13.14 | 12.71 | 12.78 | 3,286,953 | -0.39(-2.96%) |
Apr 26, 2019 | 13.13 | 13.23 | 12.86 | 13.17 | 1,861,400 | -0.02(-0.15%) |
Apr 25, 2019 | 13.83 | 14.03 | 13.09 | 13.19 | 2,046,159 | -1.09(-7.63%) |
Apr 24, 2019 | 14.16 | 14.39 | 14.06 | 14.28 | 1,495,179 | +0.12(+0.85%) |
Apr 23, 2019 | 14.05 | 14.20 | 13.88 | 14.16 | 2,515,233 | +0.22(+1.58%) |
Apr 22, 2019 | 14.28 | 14.28 | 13.89 | 13.94 | 1,576,632 | -0.29(-2.04%) |
Apr 18, 2019 | 13.99 | 14.28 | 13.93 | 14.23 | 1,059,900 | +0.24(+1.72%) |
Apr 17, 2019 | 13.91 | 14.11 | 13.84 | 13.99 | 1,265,708 | -0.03(-0.21%) |
Apr 16, 2019 | 13.92 | 14.02 | 13.78 | 14.02 | 811,219 | +0.18(+1.30%) |
Apr 15, 2019 | 13.96 | 14.00 | 13.69 | 13.84 | 795,622 | -0.03(-0.22%) |
Apr 12, 2019 | 13.94 | 13.99 | 13.69 | 13.87 | 1,480,700 | -0.01(-0.07%) |
Apr 11, 2019 | 13.77 | 14.14 | 13.74 | 13.88 | 1,874,907 | +0.09(+0.65%) |
Apr 10, 2019 | 13.69 | 13.81 | 13.58 | 13.79 | 838,962 | +0.17(+1.25%) |
Apr 09, 2019 | 13.76 | 13.84 | 13.59 | 13.62 | 1,106,783 | -0.17(-1.23%) |
Apr 08, 2019 | 13.71 | 13.90 | 13.63 | 13.79 | 968,346 | +0.00(+0.00%) |
Apr 05, 2019 | 13.49 | 13.85 | 13.44 | 13.79 | 1,578,700 | +0.38(+2.83%) |
Apr 04, 2019 | 12.91 | 13.42 | 12.83 | 13.41 | 1,061,349 | +0.53(+4.11%) |
Apr 03, 2019 | 12.86 | 13.05 | 12.68 | 12.88 | 848,614 | +0.17(+1.34%) |
Apr 02, 2019 | 12.82 | 12.89 | 12.51 | 12.71 | 970,102 | -0.14(-1.09%) |
Apr 01, 2019 | 12.70 | 12.87 | 12.51 | 12.85 | 1,132,652 | +0.21(+1.66%) |
Mar 29, 2019 | 13.06 | 13.25 | 12.62 | 12.64 | 1,708,700 | -0.36(-2.77%) |
Mar 28, 2019 | 13.26 | 13.31 | 12.87 | 13.00 | 1,044,292 | -0.22(-1.66%) |
Mar 27, 2019 | 13.02 | 13.38 | 12.82 | 13.22 | 2,044,083 | +0.41(+3.20%) |
Mar 26, 2019 | 12.81 | 12.83 | 12.59 | 12.81 | 1,033,538 | +0.09(+0.71%) |
Mar 25, 2019 | 12.33 | 12.82 | 12.31 | 12.72 | 870,127 | +0.34(+2.75%) |
Mar 22, 2019 | 12.39 | 12.60 | 12.19 | 12.38 | 1,227,700 | -0.08(-0.64%) |
Mar 21, 2019 | 12.26 | 12.69 | 12.26 | 12.46 | 1,232,046 | +0.19(+1.55%) |
Mar 20, 2019 | 12.41 | 12.63 | 11.95 | 12.27 | 1,304,689 | -0.19(-1.52%) |
Mar 19, 2019 | 12.93 | 13.02 | 12.40 | 12.46 | 995,594 | -0.42(-3.26%) |
Mar 18, 2019 | 12.75 | 12.91 | 12.65 | 12.88 | 1,030,311 | +0.08(+0.63%) |
Mar 15, 2019 | 12.93 | 13.13 | 12.79 | 12.80 | 2,458,100 | -0.05(-0.39%) |
Mar 14, 2019 | 12.86 | 12.94 | 12.71 | 12.85 | 675,544 | -0.01(-0.08%) |
Mar 13, 2019 | 13.07 | 13.12 | 12.82 | 12.86 | 1,336,442 | -0.17(-1.30%) |
Mar 12, 2019 | 13.25 | 13.26 | 12.98 | 13.03 | 1,318,027 | -0.19(-1.44%) |
Mar 11, 2019 | 12.87 | 13.36 | 12.87 | 13.22 | 1,964,925 | +0.36(+2.80%) |
Mar 08, 2019 | 12.64 | 12.97 | 12.52 | 12.86 | 1,644,000 | +0.18(+1.42%) |
Mar 07, 2019 | 12.31 | 12.69 | 12.30 | 12.68 | 1,147,000 | +0.42(+3.43%) |
Mar 06, 2019 | 12.41 | 12.55 | 12.26 | 12.26 | 1,365,951 | -0.18(-1.45%) |
Mar 05, 2019 | 12.93 | 12.93 | 12.43 | 12.44 | 1,065,828 | -0.44(-3.42%) |
Mar 04, 2019 | 12.56 | 12.94 | 12.56 | 12.88 | 1,541,487 | +0.35(+2.79%) |
Mar 01, 2019 | 12.71 | 12.86 | 12.34 | 12.53 | 1,682,000 | -0.07(-0.56%) |
Feb 28, 2019 | 12.67 | 12.75 | 12.49 | 12.60 | 2,035,111 | -0.40(-3.08%) |
Feb 27, 2019 | 13.04 | 13.19 | 12.78 | 13.00 | 2,690,042 | -0.05(-0.38%) |
Feb 26, 2019 | 12.77 | 13.54 | 12.71 | 13.05 | 3,274,180 | -0.17(-1.29%) |
Feb 25, 2019 | 13.51 | 13.56 | 13.22 | 13.22 | 1,832,862 | -0.21(-1.56%) |
Feb 22, 2019 | 13.30 | 13.47 | 13.19 | 13.43 | 1,255,500 | +0.21(+1.59%) |
Feb 21, 2019 | 13.01 | 13.24 | 12.97 | 13.22 | 1,026,032 | +0.11(+0.84%) |
Feb 20, 2019 | 13.19 | 13.27 | 12.97 | 13.11 | 1,064,947 | -0.06(-0.46%) |
Feb 19, 2019 | 13.06 | 13.35 | 13.02 | 13.17 | 1,108,971 | +0.08(+0.61%) |
Feb 15, 2019 | 13.15 | 13.29 | 13.00 | 13.09 | 1,662,800 | +0.01(+0.08%) |
Feb 14, 2019 | 13.11 | 13.28 | 12.93 | 13.08 | 1,496,092 | -0.12(-0.91%) |
Feb 13, 2019 | 13.39 | 13.44 | 13.00 | 13.20 | 1,382,029 | -0.20(-1.49%) |
Feb 12, 2019 | 12.88 | 13.59 | 12.82 | 13.40 | 3,194,540 | +0.67(+5.26%) |
Feb 11, 2019 | 12.84 | 12.94 | 12.69 | 12.73 | 1,175,371 | -0.06(-0.47%) |
Feb 08, 2019 | 12.90 | 13.01 | 12.66 | 12.79 | 1,027,700 | -0.18(-1.39%) |
Feb 07, 2019 | 12.88 | 13.03 | 12.73 | 12.97 | 1,640,703 | +0.01(+0.08%) |
Feb 06, 2019 | 13.30 | 13.45 | 12.95 | 12.96 | 911,259 | -0.36(-2.70%) |
Feb 05, 2019 | 13.36 | 13.56 | 13.29 | 13.32 | 1,373,791 | -0.12(-0.89%) |
Feb 04, 2019 | 13.52 | 13.52 | 13.31 | 13.44 | 738,010 | -0.08(-0.59%) |