Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.08 | 12.21 | 12.03 | 12.12 | 124,581 | +0.01(+0.07%) |
Apr 29, 2019 | 12.07 | 12.20 | 11.94 | 12.11 | 84,193 | -0.03(-0.22%) |
Apr 26, 2019 | 12.32 | 12.32 | 11.70 | 12.14 | 488,210 | +0.30(+2.51%) |
Apr 25, 2019 | 12.27 | 12.27 | 11.81 | 11.84 | 100,875 | -0.44(-3.56%) |
Apr 24, 2019 | 12.33 | 12.49 | 12.25 | 12.28 | 84,865 | -0.12(-0.99%) |
Apr 23, 2019 | 12.18 | 12.43 | 12.07 | 12.40 | 106,743 | +0.26(+2.16%) |
Apr 22, 2019 | 12.17 | 12.24 | 12.08 | 12.14 | 67,791 | +0.01(+0.07%) |
Apr 18, 2019 | 12.04 | 12.24 | 11.99 | 12.13 | 64,247 | +0.04(+0.36%) |
Apr 17, 2019 | 12.23 | 12.23 | 11.98 | 12.08 | 57,434 | -0.09(-0.72%) |
Apr 16, 2019 | 12.06 | 12.20 | 12.06 | 12.17 | 157,865 | +0.04(+0.36%) |
Apr 15, 2019 | 12.22 | 12.23 | 12.00 | 12.13 | 47,002 | -0.05(-0.43%) |
Apr 12, 2019 | 12.03 | 12.19 | 12.03 | 12.18 | 64,705 | +0.13(+1.09%) |
Apr 11, 2019 | 12.02 | 12.20 | 11.93 | 12.05 | 84,311 | -0.01(-0.07%) |
Apr 10, 2019 | 12.02 | 12.13 | 11.88 | 12.06 | 39,441 | +0.05(+0.44%) |
Apr 09, 2019 | 12.12 | 12.13 | 11.86 | 12.01 | 29,679 | -0.07(-0.58%) |
Apr 08, 2019 | 12.02 | 12.19 | 12.01 | 12.08 | 86,717 | +0.05(+0.44%) |
Apr 05, 2019 | 12.13 | 12.18 | 11.97 | 12.02 | 89,213 | -0.05(-0.43%) |
Apr 04, 2019 | 12.00 | 12.27 | 11.96 | 12.08 | 71,786 | +0.08(+0.66%) |
Apr 03, 2019 | 11.96 | 12.06 | 11.68 | 12.00 | 161,755 | +0.10(+0.88%) |
Apr 02, 2019 | 12.05 | 12.15 | 11.81 | 11.89 | 81,039 | -0.20(-1.66%) |
Apr 01, 2019 | 11.39 | 12.17 | 11.39 | 12.09 | 122,112 | +0.74(+6.54%) |
Mar 29, 2019 | 11.37 | 11.53 | 11.24 | 11.35 | 71,347 | -0.03(-0.23%) |
Mar 28, 2019 | 11.27 | 11.42 | 11.18 | 11.38 | 39,236 | +0.03(+0.23%) |
Mar 27, 2019 | 11.33 | 11.45 | 11.30 | 11.35 | 43,408 | +0.03(+0.23%) |
Mar 26, 2019 | 11.40 | 11.53 | 11.26 | 11.33 | 366,842 | -0.03(-0.31%) |
Mar 25, 2019 | 11.22 | 11.39 | 11.08 | 11.36 | 51,758 | +0.11(+1.01%) |
Mar 22, 2019 | 11.37 | 11.37 | 11.10 | 11.25 | 47,068 | -0.11(-1.00%) |
Mar 21, 2019 | 11.50 | 11.53 | 11.32 | 11.36 | 77,062 | -0.10(-0.84%) |
Mar 20, 2019 | 11.56 | 11.67 | 11.43 | 11.46 | 54,108 | -0.17(-1.50%) |
Mar 19, 2019 | 11.38 | 11.72 | 11.35 | 11.63 | 99,672 | +0.28(+2.46%) |
Mar 18, 2019 | 11.37 | 11.52 | 11.33 | 11.35 | 217,630 | -0.02(-0.15%) |
Mar 15, 2019 | 11.44 | 11.56 | 11.36 | 11.37 | 108,911 | -0.07(-0.61%) |
Mar 14, 2019 | 11.61 | 11.61 | 11.33 | 11.44 | 38,339 | -0.07(-0.61%) |
Mar 13, 2019 | 11.95 | 11.95 | 11.45 | 11.51 | 70,911 | -0.32(-2.73%) |
Mar 12, 2019 | 11.70 | 11.88 | 11.55 | 11.83 | 78,850 | +0.22(+1.88%) |
Mar 11, 2019 | 11.75 | 11.94 | 11.37 | 11.61 | 85,917 | -0.03(-0.30%) |
Mar 08, 2019 | 11.38 | 11.66 | 11.13 | 11.65 | 87,724 | +0.29(+2.54%) |
Mar 07, 2019 | 11.70 | 11.84 | 11.27 | 11.36 | 106,998 | -0.31(-2.62%) |
Mar 06, 2019 | 11.57 | 11.69 | 11.48 | 11.67 | 93,781 | +0.16(+1.37%) |
Mar 05, 2019 | 11.61 | 11.68 | 11.43 | 11.51 | 50,548 | -0.12(-1.05%) |
Mar 04, 2019 | 11.63 | 11.72 | 11.50 | 11.63 | 107,686 | +0.07(+0.60%) |
Mar 01, 2019 | 11.46 | 11.60 | 11.37 | 11.56 | 172,127 | +0.19(+1.69%) |
Feb 28, 2019 | 11.25 | 11.45 | 11.19 | 11.37 | 125,535 | +0.00(+0.00%) |
Feb 27, 2019 | 11.36 | 11.41 | 11.11 | 11.37 | 53,022 | +0.02(+0.15%) |
Feb 26, 2019 | 11.56 | 11.67 | 11.31 | 11.35 | 84,376 | -0.25(-2.18%) |
Feb 25, 2019 | 10.87 | 11.67 | 10.87 | 11.60 | 199,055 | +0.80(+7.44%) |
Feb 22, 2019 | 11.04 | 11.30 | 10.76 | 10.80 | 184,240 | -0.26(-2.34%) |
Feb 21, 2019 | 12.30 | 12.56 | 10.90 | 11.06 | 232,691 | -0.17(-1.54%) |
Feb 20, 2019 | 10.95 | 11.29 | 10.95 | 11.23 | 54,252 | +0.26(+2.36%) |
Feb 19, 2019 | 11.09 | 11.09 | 10.92 | 10.97 | 62,493 | -0.06(-0.55%) |
Feb 15, 2019 | 10.98 | 11.15 | 10.98 | 11.03 | 53,698 | +0.10(+0.95%) |
Feb 14, 2019 | 10.84 | 11.03 | 10.84 | 10.93 | 67,122 | +0.01(+0.08%) |
Feb 13, 2019 | 10.67 | 10.94 | 10.67 | 10.92 | 59,578 | +0.28(+2.60%) |
Feb 12, 2019 | 10.54 | 10.77 | 10.54 | 10.65 | 36,292 | +0.16(+1.57%) |
Feb 11, 2019 | 10.58 | 10.58 | 10.33 | 10.48 | 106,402 | -0.03(-0.33%) |
Feb 08, 2019 | 10.33 | 10.52 | 10.17 | 10.52 | 129,963 | +0.28(+2.70%) |
Feb 07, 2019 | 10.49 | 10.61 | 10.19 | 10.24 | 168,395 | -0.22(-2.15%) |
Feb 06, 2019 | 10.59 | 10.62 | 10.39 | 10.46 | 197,899 | -0.07(-0.66%) |
Feb 05, 2019 | 10.70 | 10.73 | 10.48 | 10.53 | 151,488 | -0.10(-0.89%) |
Feb 04, 2019 | 10.39 | 10.68 | 10.36 | 10.63 | 176,687 | +0.29(+2.76%) |