Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.45 | 13.46 | 13.23 | 13.28 | 3,151,688 | -0.21(-1.56%) |
Apr 29, 2019 | 13.38 | 13.55 | 13.38 | 13.49 | 531,128 | +0.14(+1.05%) |
Apr 26, 2019 | 13.31 | 13.41 | 13.27 | 13.35 | 274,500 | -0.04(-0.26%) |
Apr 25, 2019 | 13.27 | 13.43 | 13.27 | 13.38 | 184,207 | +0.13(+0.98%) |
Apr 24, 2019 | 13.29 | 13.29 | 13.26 | 13.26 | 22,240 | -0.00(-0.04%) |
Apr 23, 2019 | 13.21 | 13.26 | 13.17 | 13.26 | 8,474 | -0.17(-1.27%) |
Apr 22, 2019 | 13.38 | 13.44 | 13.34 | 13.43 | 20,784 | +0.06(+0.45%) |
Apr 18, 2019 | 13.45 | 13.50 | 13.37 | 13.37 | 19,800 | -0.21(-1.55%) |
Apr 17, 2019 | 13.42 | 13.58 | 13.41 | 13.58 | 28,926 | +0.41(+3.13%) |
Apr 16, 2019 | 13.14 | 13.25 | 13.14 | 13.17 | 39,401 | +0.27(+2.07%) |
Apr 15, 2019 | 13.00 | 13.05 | 12.88 | 12.90 | 30,621 | +0.14(+1.10%) |
Apr 12, 2019 | 12.77 | 12.87 | 12.76 | 12.76 | 43,400 | +0.33(+2.69%) |
Apr 11, 2019 | 12.50 | 12.53 | 12.43 | 12.43 | 96,075 | +0.28(+2.27%) |
Apr 10, 2019 | 12.19 | 12.21 | 12.14 | 12.15 | 13,687 | -0.08(-0.69%) |
Apr 09, 2019 | 12.20 | 12.24 | 12.16 | 12.23 | 17,368 | +0.08(+0.69%) |
Apr 08, 2019 | 12.23 | 12.23 | 12.15 | 12.15 | 56,198 | -0.10(-0.82%) |
Apr 05, 2019 | 12.25 | 12.25 | 12.25 | 12.25 | 4,500 | -0.06(-0.46%) |
Apr 04, 2019 | 12.30 | 12.35 | 12.25 | 12.31 | 49,645 | +0.11(+0.87%) |
Apr 03, 2019 | 12.25 | 12.26 | 12.19 | 12.20 | 80,001 | +0.18(+1.54%) |
Apr 02, 2019 | 11.98 | 12.04 | 11.91 | 12.02 | 91,486 | +0.01(+0.04%) |
Apr 01, 2019 | 11.92 | 12.01 | 11.91 | 12.01 | 74,846 | +0.41(+3.53%) |
Mar 29, 2019 | 11.64 | 11.64 | 11.58 | 11.60 | 53,600 | +0.15(+1.35%) |
Mar 28, 2019 | 11.40 | 11.46 | 11.40 | 11.45 | 5,791 | +0.01(+0.13%) |
Mar 27, 2019 | 11.58 | 11.58 | 11.43 | 11.43 | 93,009 | +0.06(+0.48%) |
Mar 26, 2019 | 11.38 | 11.38 | 11.38 | 11.38 | 1,000 | -0.03(-0.26%) |
Mar 25, 2019 | 11.37 | 11.41 | 11.33 | 11.40 | 45,694 | -0.09(-0.74%) |
Mar 22, 2019 | 11.38 | 11.50 | 11.38 | 11.49 | 16,400 | -0.34(-2.88%) |
Mar 21, 2019 | 11.84 | 11.84 | 11.83 | 11.83 | 33,862 | -0.19(-1.57%) |
Mar 20, 2019 | 12.00 | 12.12 | 11.98 | 12.02 | 40,170 | -0.34(-2.76%) |
Mar 19, 2019 | 12.46 | 12.55 | 12.36 | 12.36 | 230,269 | +0.11(+0.91%) |
Mar 18, 2019 | 12.23 | 12.30 | 12.23 | 12.25 | 7,310 | +0.24(+1.97%) |
Mar 15, 2019 | 11.92 | 12.05 | 11.92 | 12.01 | 49,800 | +0.02(+0.16%) |
Mar 14, 2019 | 11.95 | 12.02 | 11.95 | 11.99 | 43,035 | +0.02(+0.20%) |
Mar 13, 2019 | 11.88 | 11.97 | 11.88 | 11.97 | 81,912 | +0.21(+1.81%) |
Mar 12, 2019 | 11.75 | 11.80 | 11.73 | 11.76 | 108,879 | -0.12(-1.04%) |
Mar 11, 2019 | 11.79 | 11.91 | 11.79 | 11.88 | 19,947 | +0.20(+1.71%) |
Mar 08, 2019 | 11.60 | 11.74 | 11.58 | 11.68 | 124,200 | -0.12(-1.01%) |
Mar 07, 2019 | 11.99 | 11.99 | 11.80 | 11.80 | 17,427 | -0.38(-3.12%) |
Mar 06, 2019 | 12.20 | 12.20 | 12.16 | 12.18 | 8,487 | +0.03(+0.25%) |
Mar 05, 2019 | 12.14 | 12.20 | 12.14 | 12.15 | 83,702 | -0.18(-1.46%) |
Mar 04, 2019 | 12.45 | 12.53 | 12.33 | 12.33 | 46,148 | -0.02(-0.16%) |
Mar 01, 2019 | 12.42 | 12.50 | 12.30 | 12.35 | 84,900 | +0.06(+0.49%) |
Feb 28, 2019 | 12.35 | 12.38 | 12.29 | 12.29 | 34,337 | -0.01(-0.08%) |
Feb 27, 2019 | 12.19 | 12.30 | 12.19 | 12.30 | 46,362 | +0.14(+1.15%) |
Feb 26, 2019 | 12.12 | 12.22 | 12.07 | 12.16 | 374,640 | +0.13(+1.08%) |
Feb 25, 2019 | 12.04 | 12.10 | 11.98 | 12.03 | 18,501 | +0.18(+1.52%) |
Feb 22, 2019 | 11.88 | 11.88 | 11.85 | 11.85 | 11,700 | -0.03(-0.25%) |
Feb 21, 2019 | 11.88 | 11.93 | 11.86 | 11.88 | 59,321 | +0.03(+0.25%) |
Feb 20, 2019 | 11.78 | 11.85 | 11.78 | 11.85 | 52,870 | +0.01(+0.11%) |
Feb 19, 2019 | 11.68 | 11.84 | 11.62 | 11.84 | 19,555 | +0.14(+1.17%) |
Feb 15, 2019 | 11.56 | 11.70 | 11.56 | 11.70 | 556,700 | +0.21(+1.83%) |
Feb 14, 2019 | 11.54 | 11.56 | 11.46 | 11.49 | 10,504 | -0.46(-3.85%) |
Feb 13, 2019 | 11.90 | 12.00 | 11.89 | 11.95 | 10,606 | +0.19(+1.61%) |
Feb 12, 2019 | 11.70 | 11.80 | 11.70 | 11.76 | 6,744 | +0.10(+0.87%) |
Feb 11, 2019 | 11.73 | 11.73 | 11.62 | 11.66 | 17,564 | +0.03(+0.26%) |
Feb 08, 2019 | 11.56 | 11.63 | 11.53 | 11.63 | 620,800 | -0.20(-1.69%) |
Feb 07, 2019 | 11.88 | 11.88 | 11.83 | 11.83 | 6,543 | -0.23(-1.92%) |
Feb 06, 2019 | 12.10 | 12.15 | 12.06 | 12.06 | 30,851 | -0.04(-0.32%) |
Feb 05, 2019 | 12.01 | 12.10 | 11.94 | 12.10 | 14,780 | +0.17(+1.42%) |
Feb 04, 2019 | 11.88 | 11.93 | 11.80 | 11.93 | 105,731 | -0.12(-0.95%) |