Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.01 | 12.13 | 11.72 | 11.83 | 734,109 | -0.21(-1.77%) |
Apr 29, 2019 | 11.41 | 12.46 | 11.41 | 12.05 | 1,354,376 | +0.73(+6.43%) |
Apr 26, 2019 | 10.68 | 11.73 | 9.845 | 11.32 | 4,010,886 | -1.88(-14.25%) |
Apr 25, 2019 | 13.51 | 13.51 | 13.08 | 13.20 | 562,382 | -0.42(-3.06%) |
Apr 24, 2019 | 13.15 | 13.72 | 12.91 | 13.62 | 514,944 | +0.39(+2.93%) |
Apr 23, 2019 | 13.56 | 13.60 | 13.22 | 13.23 | 584,817 | -0.31(-2.29%) |
Apr 22, 2019 | 13.60 | 13.71 | 13.37 | 13.54 | 265,414 | -0.14(-0.99%) |
Apr 18, 2019 | 13.79 | 13.93 | 13.63 | 13.68 | 466,089 | -0.17(-1.26%) |
Apr 17, 2019 | 13.74 | 13.86 | 13.61 | 13.85 | 455,246 | +0.17(+1.28%) |
Apr 16, 2019 | 13.25 | 13.69 | 13.12 | 13.68 | 398,254 | +0.49(+3.75%) |
Apr 15, 2019 | 12.28 | 13.19 | 12.26 | 13.18 | 980,833 | +1.01(+8.29%) |
Apr 12, 2019 | 12.36 | 12.41 | 12.14 | 12.17 | 462,068 | -0.10(-0.79%) |
Apr 11, 2019 | 12.29 | 12.40 | 12.18 | 12.27 | 255,873 | +0.03(+0.24%) |
Apr 10, 2019 | 12.22 | 12.36 | 12.15 | 12.24 | 300,225 | +0.02(+0.16%) |
Apr 09, 2019 | 12.25 | 12.32 | 12.12 | 12.22 | 223,091 | -0.12(-0.94%) |
Apr 08, 2019 | 12.26 | 12.44 | 12.18 | 12.34 | 252,751 | +0.01(+0.08%) |
Apr 05, 2019 | 12.16 | 12.37 | 12.12 | 12.33 | 194,848 | +0.17(+1.44%) |
Apr 04, 2019 | 11.85 | 12.20 | 11.85 | 12.15 | 277,311 | +0.31(+2.62%) |
Apr 03, 2019 | 11.77 | 12.06 | 11.71 | 11.84 | 297,669 | +0.20(+1.75%) |
Apr 02, 2019 | 11.80 | 11.80 | 11.61 | 11.64 | 206,270 | -0.17(-1.48%) |
Apr 01, 2019 | 11.57 | 11.96 | 11.49 | 11.81 | 293,805 | +0.34(+2.96%) |
Mar 29, 2019 | 11.58 | 11.64 | 11.28 | 11.47 | 423,924 | -0.03(-0.25%) |
Mar 28, 2019 | 11.55 | 11.67 | 11.35 | 11.50 | 267,092 | -0.05(-0.42%) |
Mar 27, 2019 | 11.64 | 11.79 | 11.47 | 11.55 | 337,149 | -0.15(-1.24%) |
Mar 26, 2019 | 11.86 | 11.93 | 11.65 | 11.70 | 249,772 | -0.10(-0.82%) |
Mar 25, 2019 | 11.95 | 12.11 | 11.75 | 11.79 | 228,850 | -0.18(-1.54%) |
Mar 22, 2019 | 12.19 | 12.30 | 11.96 | 11.98 | 610,215 | -0.27(-2.22%) |
Mar 21, 2019 | 12.12 | 12.43 | 12.12 | 12.25 | 292,957 | +0.05(+0.40%) |
Mar 20, 2019 | 12.05 | 12.30 | 11.95 | 12.20 | 352,452 | +0.06(+0.48%) |
Mar 19, 2019 | 12.26 | 12.39 | 12.13 | 12.14 | 284,248 | -0.13(-1.03%) |
Mar 18, 2019 | 12.11 | 12.37 | 12.01 | 12.27 | 265,654 | +0.16(+1.36%) |
Mar 15, 2019 | 12.09 | 12.18 | 11.96 | 12.11 | 651,151 | +0.04(+0.32%) |
Mar 14, 2019 | 12.21 | 12.24 | 11.97 | 12.07 | 393,150 | -0.16(-1.33%) |
Mar 13, 2019 | 12.25 | 12.37 | 12.19 | 12.23 | 316,229 | +0.04(+0.31%) |
Mar 12, 2019 | 12.37 | 12.41 | 12.17 | 12.19 | 243,486 | -0.19(-1.55%) |
Mar 11, 2019 | 12.10 | 12.41 | 12.05 | 12.38 | 167,385 | +0.30(+2.46%) |
Mar 08, 2019 | 11.81 | 12.11 | 11.69 | 12.09 | 388,647 | +0.15(+1.29%) |
Mar 07, 2019 | 12.16 | 12.21 | 11.86 | 11.93 | 524,862 | -0.24(-1.97%) |
Mar 06, 2019 | 12.27 | 12.35 | 12.14 | 12.17 | 341,277 | -0.10(-0.78%) |
Mar 05, 2019 | 12.37 | 12.37 | 12.21 | 12.27 | 138,236 | -0.10(-0.78%) |
Mar 04, 2019 | 12.59 | 12.65 | 12.35 | 12.36 | 246,665 | -0.18(-1.45%) |
Mar 01, 2019 | 12.65 | 12.65 | 12.42 | 12.55 | 329,537 | -0.03(-0.23%) |
Feb 28, 2019 | 12.79 | 12.79 | 12.41 | 12.58 | 304,836 | -0.29(-2.24%) |
Feb 27, 2019 | 12.77 | 12.89 | 12.63 | 12.86 | 424,807 | +0.04(+0.30%) |
Feb 26, 2019 | 12.95 | 13.01 | 12.77 | 12.82 | 540,428 | -0.15(-1.18%) |
Feb 25, 2019 | 13.04 | 13.10 | 12.90 | 12.98 | 392,103 | +0.02(+0.15%) |
Feb 22, 2019 | 12.98 | 13.12 | 12.94 | 12.96 | 281,894 | +0.04(+0.30%) |
Feb 21, 2019 | 12.83 | 13.01 | 12.82 | 12.92 | 191,280 | +0.02(+0.15%) |
Feb 20, 2019 | 12.79 | 12.96 | 12.71 | 12.90 | 259,842 | +0.13(+1.05%) |
Feb 19, 2019 | 12.65 | 12.81 | 12.55 | 12.77 | 215,531 | +0.09(+0.68%) |
Feb 15, 2019 | 12.60 | 12.76 | 12.47 | 12.68 | 317,548 | +0.15(+1.22%) |
Feb 14, 2019 | 12.46 | 12.62 | 12.39 | 12.53 | 321,294 | +0.02(+0.15%) |
Feb 13, 2019 | 12.55 | 12.69 | 12.44 | 12.51 | 285,421 | +0.02(+0.15%) |
Feb 12, 2019 | 12.31 | 12.68 | 12.31 | 12.49 | 320,103 | +0.22(+1.80%) |
Feb 11, 2019 | 12.09 | 12.29 | 12.02 | 12.27 | 264,471 | +0.24(+1.99%) |
Feb 08, 2019 | 12.10 | 12.23 | 11.88 | 12.03 | 463,812 | -0.13(-1.10%) |
Feb 07, 2019 | 12.26 | 12.31 | 12.05 | 12.16 | 435,295 | -0.18(-1.48%) |
Feb 06, 2019 | 12.35 | 12.44 | 12.27 | 12.35 | 292,271 | -0.07(-0.54%) |
Feb 05, 2019 | 12.35 | 12.46 | 12.24 | 12.41 | 344,071 | +0.06(+0.47%) |
Feb 04, 2019 | 12.24 | 12.39 | 12.13 | 12.35 | 389,305 | +0.12(+0.94%) |