Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.45 | 12.59 | 11.93 | 12.47 | 5,273 | -0.04(-0.36%) |
Apr 29, 2019 | 12.55 | 12.56 | 12.51 | 12.51 | 2,563 | -0.08(-0.64%) |
Apr 26, 2019 | 12.58 | 12.60 | 12.58 | 12.60 | 19,882 | -0.29(-2.24%) |
Apr 25, 2019 | 11.98 | 12.88 | 11.98 | 12.88 | 2,350 | +0.90(+7.51%) |
Apr 24, 2019 | 11.98 | 11.98 | 11.98 | 11.98 | 188 | -0.13(-1.04%) |
Apr 23, 2019 | 11.92 | 12.11 | 11.92 | 12.11 | 4,900 | +0.08(+0.67%) |
Apr 22, 2019 | 12.15 | 12.15 | 12.03 | 12.03 | 5,796 | +0.00(+0.00%) |
Apr 18, 2019 | 11.92 | 12.03 | 11.92 | 12.03 | 1,110 | +0.11(+0.91%) |
Apr 17, 2019 | 11.92 | 11.92 | 11.92 | 11.92 | 191 | -0.18(-1.49%) |
Apr 16, 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 195 | +0.18(+1.50%) |
Apr 15, 2019 | 11.92 | 11.92 | 11.92 | 162 | +0.00(+0.00%) | |
Apr 12, 2019 | 12.04 | 12.04 | 11.92 | 11.92 | 1,561 | -0.12(-0.97%) |
Apr 11, 2019 | 12.04 | 12.04 | 12.04 | 12.04 | 291 | +0.12(+0.98%) |
Apr 10, 2019 | 12.04 | 12.04 | 11.92 | 11.92 | 3,062 | +0.00(+0.00%) |
Apr 09, 2019 | 12.01 | 12.01 | 11.92 | 11.92 | 4,979 | -0.08(-0.67%) |
Apr 08, 2019 | 11.98 | 12.01 | 11.92 | 12.00 | 1,943 | +0.08(+0.64%) |
Apr 04, 2019 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 11.92 | 11.92 | 11.92 | 11.92 | 661 | +0.02(+0.18%) |
Apr 02, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 139 | +0.16(+1.37%) |
Apr 01, 2019 | 11.90 | 11.90 | 11.70 | 11.74 | 3,458 | +0.04(+0.38%) |
Mar 29, 2019 | 11.99 | 11.99 | 11.70 | 11.70 | 892 | +0.17(+1.48%) |
Mar 28, 2019 | 11.53 | 11.53 | 11.53 | 11.53 | 560 | -0.23(-1.98%) |
Mar 27, 2019 | 12.13 | 12.13 | 11.70 | 11.76 | 1,148 | +0.11(+0.92%) |
Mar 26, 2019 | 11.65 | 11.65 | 11.65 | 31 | +0.00(+0.00%) | |
Mar 25, 2019 | 11.97 | 11.97 | 11.65 | 11.65 | 4,839 | -0.17(-1.44%) |
Mar 22, 2019 | 12.06 | 12.06 | 11.73 | 11.82 | 11,603 | -0.32(-2.66%) |
Mar 21, 2019 | 12.06 | 12.14 | 12.06 | 12.14 | 5,793 | -0.09(-0.73%) |
Mar 20, 2019 | 12.27 | 12.44 | 12.23 | 12.23 | 7,601 | -0.18(-1.44%) |
Mar 19, 2019 | 12.41 | 12.41 | 12.41 | 41 | +0.00(+0.00%) | |
Mar 18, 2019 | 12.41 | 12.41 | 12.41 | 1 | +0.00(+0.00%) | |
Mar 15, 2019 | 12.41 | 12.41 | 12.41 | 12.41 | 111 | +0.00(+0.00%) |
Mar 14, 2019 | 12.41 | 12.41 | 12.41 | 12.41 | 111 | -0.23(-1.84%) |
Mar 12, 2019 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | |
Mar 11, 2019 | 12.65 | 12.65 | 12.65 | 62 | +0.00(+0.00%) | |
Mar 08, 2019 | 12.65 | 12.65 | 12.65 | 12.65 | 1,450 | +0.01(+0.07%) |
Mar 07, 2019 | 12.77 | 12.77 | 12.46 | 12.64 | 14,120 | +0.07(+0.57%) |
Mar 06, 2019 | 12.70 | 12.98 | 12.29 | 12.57 | 10,181 | -0.43(-3.31%) |
Mar 05, 2019 | 13.00 | 13.00 | 13.00 | 55 | +0.00(+0.00%) | |
Mar 04, 2019 | 13.00 | 13.00 | 13.00 | 47 | +0.00(+0.00%) | |
Mar 01, 2019 | 13.00 | 13.00 | 13.00 | 1 | +0.00(+0.00%) | |
Feb 28, 2019 | 12.82 | 13.00 | 12.82 | 13.00 | 338 | +0.21(+1.61%) |
Feb 27, 2019 | 12.79 | 12.79 | 12.79 | 78 | +0.00(+0.00%) | |
Feb 26, 2019 | 12.77 | 12.83 | 12.77 | 12.79 | 1,092 | +0.02(+0.14%) |
Feb 25, 2019 | 12.77 | 12.77 | 12.77 | 12.77 | 409 | +0.00(+0.00%) |
Feb 22, 2019 | 12.55 | 12.77 | 12.55 | 12.77 | 1,561 | +0.13(+0.99%) |
Feb 21, 2019 | 12.65 | 12.65 | 12.65 | 13 | +0.00(+0.00%) | |
Feb 20, 2019 | 12.94 | 12.94 | 12.65 | 12.65 | 320 | -0.24(-1.88%) |
Feb 19, 2019 | 12.77 | 12.89 | 12.77 | 12.89 | 3,948 | -0.07(-0.55%) |
Feb 15, 2019 | 13.00 | 13.00 | 12.96 | 12.96 | 2,789 | +0.19(+1.47%) |
Feb 14, 2019 | 12.77 | 12.77 | 12.77 | 12.77 | 380 | -0.04(-0.35%) |
Feb 13, 2019 | 12.77 | 12.82 | 12.77 | 12.82 | 1,473 | -0.02(-0.18%) |
Feb 12, 2019 | 12.73 | 12.84 | 12.73 | 12.84 | 818 | +0.29(+2.33%) |
Feb 11, 2019 | 12.56 | 12.56 | 12.55 | 12.55 | 2,908 | -0.06(-0.50%) |
Feb 08, 2019 | 13.00 | 13.00 | 12.61 | 12.61 | 446 | -0.12(-0.92%) |
Feb 07, 2019 | 12.73 | 12.73 | 12.73 | 12.73 | 460 | +0.00(+0.00%) |
Feb 06, 2019 | 12.73 | 13.00 | 12.73 | 12.73 | 2,030 | +0.00(+0.00%) |
Feb 05, 2019 | 12.73 | 12.73 | 12.73 | 12.73 | 271 | -0.06(-0.49%) |
Feb 04, 2019 | 12.79 | 12.79 | 12.79 | 11 | +0.00(+0.00%) |