Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.54 | 12.58 | 12.48 | 12.58 | 4,100,139 | +0.04(+0.36%) |
Apr 29, 2019 | 12.61 | 12.63 | 12.52 | 12.54 | 3,654,710 | -0.06(-0.48%) |
Apr 26, 2019 | 12.61 | 12.61 | 12.52 | 12.60 | 3,879,688 | +0.08(+0.66%) |
Apr 25, 2019 | 12.64 | 12.64 | 12.52 | 12.52 | 3,272,818 | -0.11(-0.89%) |
Apr 24, 2019 | 12.56 | 12.64 | 12.55 | 12.63 | 3,548,515 | +0.09(+0.72%) |
Apr 23, 2019 | 12.46 | 12.57 | 12.46 | 12.54 | 4,574,399 | +0.09(+0.72%) |
Apr 22, 2019 | 12.49 | 12.50 | 12.39 | 12.45 | 3,362,067 | -0.06(-0.48%) |
Apr 18, 2019 | 12.49 | 12.54 | 12.44 | 12.51 | 2,479,821 | +0.04(+0.30%) |
Apr 17, 2019 | 12.49 | 12.50 | 12.43 | 12.47 | 2,881,729 | +0.00(+0.00%) |
Apr 16, 2019 | 12.41 | 12.51 | 12.41 | 12.47 | 3,083,077 | +0.07(+0.60%) |
Apr 15, 2019 | 12.43 | 12.46 | 12.37 | 12.40 | 2,759,459 | -0.04(-0.30%) |
Apr 12, 2019 | 12.44 | 12.45 | 12.37 | 12.44 | 4,202,940 | +0.03(+0.24%) |
Apr 11, 2019 | 12.46 | 12.48 | 12.40 | 12.40 | 2,943,566 | -0.03(-0.24%) |
Apr 10, 2019 | 12.47 | 12.48 | 12.41 | 12.44 | 3,734,212 | -0.01(-0.06%) |
Apr 09, 2019 | 12.52 | 12.52 | 12.44 | 12.44 | 3,227,321 | -0.09(-0.72%) |
Apr 08, 2019 | 12.46 | 12.54 | 12.44 | 12.53 | 4,638,746 | +0.04(+0.30%) |
Apr 05, 2019 | 12.49 | 12.51 | 12.46 | 12.49 | 4,663,507 | +0.01(+0.06%) |
Apr 04, 2019 | 12.40 | 12.49 | 12.38 | 12.49 | 4,181,223 | +0.06(+0.48%) |
Apr 03, 2019 | 12.57 | 12.57 | 12.38 | 12.43 | 7,576,648 | -0.05(-0.42%) |
Apr 02, 2019 | 12.54 | 12.55 | 12.41 | 12.48 | 7,596,818 | +0.00(+0.00%) |
Apr 01, 2019 | 12.36 | 12.49 | 12.34 | 12.48 | 8,121,497 | +0.19(+1.54%) |
Mar 29, 2019 | 12.36 | 12.40 | 12.26 | 12.29 | 6,437,990 | -0.07(-0.53%) |
Mar 28, 2019 | 12.31 | 12.36 | 12.26 | 12.36 | 6,216,984 | +0.07(+0.53%) |
Mar 27, 2019 | 12.28 | 12.38 | 12.25 | 12.29 | 5,685,180 | +0.10(+0.84%) |
Mar 26, 2019 | 12.15 | 12.26 | 12.15 | 12.19 | 5,150,759 | +0.08(+0.66%) |
Mar 25, 2019 | 12.06 | 12.17 | 11.99 | 12.11 | 4,467,390 | +0.05(+0.42%) |
Mar 22, 2019 | 12.28 | 12.28 | 12.04 | 12.06 | 6,931,082 | -0.23(-1.83%) |
Mar 21, 2019 | 12.17 | 12.33 | 12.17 | 12.28 | 6,029,382 | +0.12(+1.02%) |
Mar 20, 2019 | 12.26 | 12.30 | 12.15 | 12.16 | 7,506,803 | -0.09(-0.77%) |
Mar 19, 2019 | 12.35 | 12.37 | 12.23 | 12.25 | 6,613,245 | -0.07(-0.53%) |
Mar 18, 2019 | 12.22 | 12.33 | 12.20 | 12.32 | 3,729,671 | +0.09(+0.77%) |
Mar 15, 2019 | 12.20 | 12.24 | 12.16 | 12.23 | 6,772,175 | +0.01(+0.12%) |
Mar 14, 2019 | 12.17 | 12.25 | 12.15 | 12.21 | 4,892,150 | +0.07(+0.54%) |
Mar 13, 2019 | 12.13 | 12.21 | 12.12 | 12.15 | 4,711,673 | +0.04(+0.30%) |
Mar 12, 2019 | 12.09 | 12.18 | 12.09 | 12.11 | 4,127,689 | +0.03(+0.24%) |
Mar 11, 2019 | 11.97 | 12.09 | 11.96 | 12.08 | 5,030,901 | +0.17(+1.46%) |
Mar 08, 2019 | 11.89 | 11.98 | 11.81 | 11.91 | 4,291,030 | -0.05(-0.42%) |
Mar 07, 2019 | 11.99 | 12.01 | 11.90 | 11.96 | 4,932,540 | -0.03(-0.24%) |
Mar 06, 2019 | 12.04 | 12.09 | 11.96 | 11.99 | 6,198,416 | -0.05(-0.42%) |
Mar 05, 2019 | 12.12 | 12.14 | 12.03 | 12.04 | 4,497,188 | -0.09(-0.72%) |
Mar 04, 2019 | 12.09 | 12.15 | 12.00 | 12.12 | 6,886,182 | +0.09(+0.72%) |
Mar 01, 2019 | 12.05 | 12.11 | 12.00 | 12.04 | 10,059,136 | +0.01(+0.12%) |
Feb 28, 2019 | 12.02 | 12.10 | 11.96 | 12.02 | 6,468,699 | -0.01(-0.06%) |
Feb 27, 2019 | 12.03 | 12.09 | 11.93 | 12.03 | 6,412,480 | +0.01(+0.06%) |
Feb 26, 2019 | 12.04 | 12.09 | 12.01 | 12.02 | 9,282,729 | +0.01(+0.06%) |
Feb 25, 2019 | 12.07 | 12.13 | 11.96 | 12.01 | 9,796,384 | -0.01(-0.06%) |
Feb 22, 2019 | 12.07 | 12.07 | 11.92 | 12.02 | 16,842,594 | -0.02(-0.18%) |
Feb 21, 2019 | 11.93 | 12.10 | 11.91 | 12.04 | 20,757,004 | +0.12(+1.04%) |
Feb 20, 2019 | 11.96 | 11.99 | 11.88 | 11.92 | 49,570,432 | -0.45(-3.64%) |
Feb 19, 2019 | 12.44 | 12.49 | 12.36 | 12.37 | 6,238,091 | -0.07(-0.58%) |
Feb 15, 2019 | 12.44 | 12.46 | 12.32 | 12.44 | 4,188,669 | +0.07(+0.53%) |
Feb 14, 2019 | 12.39 | 12.44 | 12.26 | 12.38 | 4,362,519 | -0.04(-0.35%) |
Feb 13, 2019 | 12.48 | 12.54 | 12.31 | 12.42 | 4,437,637 | -0.06(-0.47%) |
Feb 12, 2019 | 12.29 | 12.60 | 12.28 | 12.48 | 8,079,289 | +0.27(+2.20%) |
Feb 11, 2019 | 12.19 | 12.28 | 12.12 | 12.21 | 3,717,514 | +0.04(+0.36%) |
Feb 08, 2019 | 12.23 | 12.26 | 12.09 | 12.17 | 4,254,296 | -0.08(-0.65%) |
Feb 07, 2019 | 12.31 | 12.36 | 12.16 | 12.25 | 4,191,109 | -0.09(-0.77%) |
Feb 06, 2019 | 12.38 | 12.39 | 12.30 | 12.34 | 3,239,152 | -0.06(-0.47%) |
Feb 05, 2019 | 12.39 | 12.43 | 12.31 | 12.40 | 3,945,245 | +0.01(+0.12%) |
Feb 04, 2019 | 12.36 | 12.39 | 12.26 | 12.39 | 3,659,035 | +0.04(+0.35%) |