Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.21 | 13.21 | 13.06 | 13.15 | 3,342 | +0.09(+0.69%) |
Apr 29, 2019 | 13.12 | 13.12 | 13.06 | 13.06 | 40,342 | -0.11(-0.84%) |
Apr 26, 2019 | 13.07 | 13.17 | 13.03 | 13.17 | 25,000 | +0.10(+0.77%) |
Apr 25, 2019 | 13.14 | 13.15 | 13.07 | 13.07 | 6,259 | -0.06(-0.47%) |
Apr 24, 2019 | 13.10 | 13.16 | 13.09 | 13.13 | 12,274 | +0.10(+0.78%) |
Apr 23, 2019 | 13.16 | 13.16 | 13.03 | 13.03 | 8,456 | -0.02(-0.15%) |
Apr 22, 2019 | 13.03 | 13.12 | 13.03 | 13.05 | 8,535 | -0.01(-0.05%) |
Apr 18, 2019 | 13.02 | 13.09 | 13.02 | 13.06 | 2,700 | +0.02(+0.13%) |
Apr 17, 2019 | 13.02 | 13.10 | 13.02 | 13.04 | 4,216 | -0.02(-0.15%) |
Apr 16, 2019 | 13.06 | 13.15 | 13.04 | 13.06 | 7,282 | -0.06(-0.46%) |
Apr 15, 2019 | 13.14 | 13.22 | 13.09 | 13.12 | 21,003 | -0.02(-0.15%) |
Apr 12, 2019 | 13.18 | 13.28 | 13.14 | 13.14 | 6,000 | -0.11(-0.83%) |
Apr 11, 2019 | 13.20 | 13.29 | 13.20 | 13.25 | 7,317 | -0.02(-0.15%) |
Apr 10, 2019 | 13.20 | 13.28 | 13.18 | 13.27 | 12,373 | +0.10(+0.76%) |
Apr 09, 2019 | 13.16 | 13.17 | 13.16 | 13.17 | 784 | +0.02(+0.15%) |
Apr 08, 2019 | 13.09 | 13.15 | 13.09 | 13.15 | 4,919 | -0.00(-0.00%) |
Apr 05, 2019 | 13.16 | 13.17 | 13.14 | 13.15 | 9,500 | +0.01(+0.08%) |
Apr 04, 2019 | 13.10 | 13.14 | 13.09 | 13.14 | 9,383 | +0.05(+0.38%) |
Apr 03, 2019 | 13.10 | 13.10 | 13.05 | 13.09 | 1,322 | +0.01(+0.08%) |
Apr 02, 2019 | 13.02 | 13.09 | 13.02 | 13.08 | 9,742 | +0.08(+0.62%) |
Apr 01, 2019 | 13.02 | 13.08 | 12.98 | 13.00 | 7,933 | -0.03(-0.23%) |
Mar 29, 2019 | 13.12 | 13.12 | 12.96 | 13.03 | 13,100 | -0.03(-0.23%) |
Mar 28, 2019 | 13.14 | 13.18 | 13.05 | 13.06 | 14,123 | -0.14(-1.06%) |
Mar 27, 2019 | 13.10 | 13.25 | 13.10 | 13.20 | 25,597 | +0.10(+0.76%) |
Mar 26, 2019 | 13.19 | 13.22 | 13.09 | 13.10 | 7,188 | -0.03(-0.23%) |
Mar 25, 2019 | 13.05 | 13.26 | 13.05 | 13.13 | 80,665 | +0.08(+0.61%) |
Mar 22, 2019 | 13.00 | 13.05 | 12.98 | 13.05 | 16,400 | +0.10(+0.77%) |
Mar 21, 2019 | 13.00 | 13.00 | 12.94 | 12.95 | 6,870 | +0.01(+0.08%) |
Mar 20, 2019 | 12.92 | 12.94 | 12.86 | 12.94 | 12,632 | +0.01(+0.08%) |
Mar 19, 2019 | 12.98 | 12.98 | 12.87 | 12.93 | 15,212 | +0.04(+0.33%) |
Mar 18, 2019 | 12.86 | 12.90 | 12.85 | 12.89 | 3,134 | -0.03(-0.25%) |
Mar 15, 2019 | 12.95 | 12.95 | 12.85 | 12.92 | 4,300 | +0.02(+0.16%) |
Mar 14, 2019 | 12.92 | 12.93 | 12.85 | 12.90 | 2,383 | -0.01(-0.08%) |
Mar 13, 2019 | 12.92 | 12.93 | 12.86 | 12.91 | 43,448 | -0.01(-0.08%) |
Mar 12, 2019 | 12.91 | 12.92 | 12.83 | 12.92 | 18,583 | +0.10(+0.78%) |
Mar 11, 2019 | 12.78 | 12.87 | 12.78 | 12.82 | 15,189 | -0.00(-0.02%) |
Mar 08, 2019 | 12.73 | 12.85 | 12.73 | 12.82 | 4,500 | +0.00(+0.02%) |
Mar 07, 2019 | 12.79 | 12.89 | 12.79 | 12.82 | 4,392 | +0.02(+0.12%) |
Mar 06, 2019 | 12.75 | 12.85 | 12.75 | 12.80 | 10,595 | -0.01(-0.04%) |
Mar 05, 2019 | 12.81 | 12.81 | 12.73 | 12.81 | 6,289 | +0.04(+0.31%) |
Mar 04, 2019 | 12.90 | 12.90 | 12.72 | 12.77 | 11,620 | +0.00(+0.04%) |
Mar 01, 2019 | 12.76 | 12.79 | 12.73 | 12.77 | 9,300 | +0.02(+0.12%) |
Feb 28, 2019 | 12.73 | 12.76 | 12.68 | 12.75 | 13,716 | +0.03(+0.24%) |
Feb 27, 2019 | 12.68 | 12.77 | 12.67 | 12.72 | 20,907 | -0.09(-0.70%) |
Feb 26, 2019 | 12.77 | 12.81 | 12.77 | 12.81 | 12,196 | +0.07(+0.55%) |
Feb 25, 2019 | 12.69 | 12.75 | 12.68 | 12.74 | 24,626 | +0.05(+0.39%) |
Feb 22, 2019 | 12.70 | 12.70 | 12.63 | 12.69 | 26,300 | +0.09(+0.71%) |
Feb 21, 2019 | 12.60 | 12.63 | 12.60 | 12.60 | 4,174 | -0.05(-0.40%) |
Feb 20, 2019 | 12.70 | 12.70 | 12.65 | 12.65 | 4,644 | +0.03(+0.24%) |
Feb 19, 2019 | 12.61 | 12.68 | 12.61 | 12.62 | 18,646 | +0.01(+0.08%) |
Feb 15, 2019 | 12.66 | 12.66 | 12.61 | 12.61 | 6,500 | +0.01(+0.08%) |
Feb 14, 2019 | 12.64 | 12.71 | 12.60 | 12.60 | 18,293 | -0.04(-0.32%) |
Feb 13, 2019 | 12.67 | 12.68 | 12.61 | 12.64 | 8,569 | +0.03(+0.24%) |
Feb 12, 2019 | 12.63 | 12.63 | 12.57 | 12.61 | 2,961 | +0.08(+0.68%) |
Feb 11, 2019 | 12.53 | 12.60 | 12.50 | 12.53 | 35,385 | -0.03(-0.20%) |
Feb 08, 2019 | 12.51 | 12.58 | 12.51 | 12.55 | 4,200 | +0.02(+0.16%) |
Feb 07, 2019 | 12.47 | 12.57 | 12.46 | 12.53 | 37,837 | +0.08(+0.64%) |
Feb 06, 2019 | 12.50 | 12.56 | 12.45 | 12.45 | 39,717 | -0.06(-0.48%) |
Feb 05, 2019 | 12.49 | 12.54 | 12.47 | 12.51 | 35,510 | +0.04(+0.32%) |
Feb 04, 2019 | 12.52 | 12.59 | 12.47 | 12.47 | 31,917 | -0.07(-0.56%) |