Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.10 | 13.10 | 12.51 | 12.51 | 11,968 | +0.18(+1.48%) |
Apr 29, 2019 | 13.18 | 13.18 | 12.05 | 12.32 | 13,588 | -0.85(-6.47%) |
Apr 26, 2019 | 13.15 | 13.22 | 13.15 | 13.18 | 6,400 | +0.09(+0.67%) |
Apr 25, 2019 | 12.95 | 13.25 | 12.16 | 13.09 | 16,420 | +0.08(+0.58%) |
Apr 24, 2019 | 13.33 | 13.35 | 12.94 | 13.01 | 30,008 | -0.34(-2.53%) |
Apr 23, 2019 | 13.12 | 13.35 | 13.12 | 13.35 | 15,648 | +0.29(+2.20%) |
Apr 22, 2019 | 12.33 | 13.44 | 12.33 | 13.06 | 16,840 | +1.13(+9.49%) |
Apr 18, 2019 | 11.61 | 12.18 | 11.53 | 11.93 | 19,200 | +0.12(+1.06%) |
Apr 17, 2019 | 12.50 | 12.50 | 11.80 | 11.80 | 5,760 | -0.77(-6.12%) |
Apr 16, 2019 | 13.62 | 13.75 | 12.35 | 12.57 | 49,196 | -0.94(-6.96%) |
Apr 15, 2019 | 13.75 | 13.75 | 13.30 | 13.52 | 14,020 | +0.10(+0.76%) |
Apr 12, 2019 | 13.45 | 13.52 | 13.01 | 13.41 | 16,400 | -0.46(-3.33%) |
Apr 11, 2019 | 14.72 | 14.72 | 13.88 | 13.88 | 17,144 | -0.20(-1.42%) |
Apr 10, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 2,600 | +0.50(+3.68%) |
Apr 09, 2019 | 13.57 | 13.57 | 13.57 | 13.57 | 2,292 | -0.28(-2.02%) |
Apr 08, 2019 | 13.85 | 13.86 | 13.51 | 13.86 | 8,336 | -0.02(-0.14%) |
Apr 05, 2019 | 13.16 | 14.38 | 13.05 | 13.88 | 23,600 | +0.30(+2.23%) |
Apr 04, 2019 | 13.43 | 13.57 | 13.01 | 13.57 | 21,896 | +0.22(+1.67%) |
Apr 03, 2019 | 12.50 | 13.38 | 12.50 | 13.35 | 13,640 | +0.60(+4.71%) |
Apr 02, 2019 | 12.82 | 12.85 | 12.50 | 12.75 | 5,828 | +0.32(+2.62%) |
Apr 01, 2019 | 12.10 | 12.51 | 12.10 | 12.43 | 24,036 | +0.19(+1.55%) |
Mar 29, 2019 | 12.04 | 13.16 | 12.04 | 12.23 | 11,200 | +0.21(+1.75%) |
Mar 28, 2019 | 11.82 | 12.03 | 11.82 | 12.03 | 3,176 | +0.18(+1.48%) |
Mar 27, 2019 | 11.88 | 11.88 | 11.85 | 11.85 | 4,128 | +0.00(+0.00%) |
Mar 26, 2019 | 11.26 | 11.85 | 11.26 | 11.85 | 5,824 | +0.47(+4.18%) |
Mar 25, 2019 | 10.50 | 11.53 | 10.50 | 11.38 | 20,136 | +0.92(+8.80%) |
Mar 22, 2019 | 10.79 | 10.79 | 10.46 | 10.46 | 10,400 | -0.93(-8.13%) |
Mar 21, 2019 | 12.01 | 12.25 | 11.30 | 11.38 | 26,876 | -0.69(-5.76%) |
Mar 20, 2019 | 12.39 | 12.52 | 12.07 | 12.07 | 31,848 | -0.54(-4.26%) |
Mar 19, 2019 | 12.61 | 12.61 | 12.61 | 12.61 | 2,488 | +0.04(+0.30%) |
Mar 18, 2019 | 12.56 | 12.82 | 12.56 | 12.57 | 6,972 | +0.00(+0.02%) |
Mar 15, 2019 | 12.56 | 12.92 | 12.30 | 12.57 | 60,800 | -0.00(-0.02%) |
Mar 14, 2019 | 12.48 | 13.02 | 12.26 | 12.57 | 30,180 | -0.17(-1.35%) |
Mar 13, 2019 | 12.78 | 13.12 | 12.43 | 12.75 | 45,312 | -0.15(-1.14%) |
Mar 12, 2019 | 13.62 | 13.62 | 12.78 | 12.89 | 16,968 | +0.20(+1.56%) |
Mar 11, 2019 | 12.48 | 12.70 | 12.29 | 12.70 | 8,452 | +0.32(+2.56%) |
Mar 08, 2019 | 12.53 | 12.53 | 12.38 | 12.38 | 4,800 | -0.23(-1.84%) |
Mar 07, 2019 | 12.62 | 12.66 | 12.36 | 12.61 | 8,344 | +0.11(+0.84%) |
Mar 06, 2019 | 12.51 | 12.51 | 12.51 | 12.51 | 3,164 | -0.20(-1.56%) |
Mar 05, 2019 | 12.78 | 12.78 | 12.71 | 12.71 | 5,312 | +0.18(+1.44%) |
Mar 04, 2019 | 12.62 | 12.62 | 12.25 | 12.53 | 13,040 | +0.02(+0.18%) |
Mar 01, 2019 | 12.51 | 12.73 | 12.18 | 12.50 | 13,600 | -0.16(-1.28%) |
Feb 28, 2019 | 12.66 | 12.66 | 12.66 | 12.66 | 3,404 | -0.29(-2.20%) |
Feb 27, 2019 | 12.82 | 12.95 | 12.82 | 12.95 | 3,488 | -0.18(-1.33%) |
Feb 26, 2019 | 12.71 | 13.12 | 12.62 | 13.12 | 17,804 | +0.48(+3.84%) |
Feb 25, 2019 | 12.62 | 13.36 | 12.61 | 12.64 | 18,900 | -0.04(-0.32%) |
Feb 22, 2019 | 12.62 | 13.32 | 12.28 | 12.68 | 20,800 | +0.13(+1.04%) |
Feb 21, 2019 | 12.87 | 12.87 | 12.40 | 12.55 | 28,460 | -0.08(-0.61%) |
Feb 20, 2019 | 12.89 | 12.90 | 12.63 | 12.63 | 18,964 | -0.26(-2.04%) |
Feb 19, 2019 | 12.52 | 12.93 | 12.52 | 12.89 | 23,816 | +0.40(+3.22%) |
Feb 15, 2019 | 12.78 | 12.78 | 12.34 | 12.49 | 24,400 | -0.23(-1.85%) |
Feb 14, 2019 | 12.94 | 13.00 | 12.72 | 12.72 | 13,200 | -0.21(-1.66%) |
Feb 13, 2019 | 12.89 | 13.23 | 12.88 | 12.94 | 10,488 | +0.04(+0.35%) |
Feb 12, 2019 | 13.35 | 13.40 | 12.76 | 12.89 | 14,096 | -0.46(-3.41%) |
Feb 11, 2019 | 13.28 | 13.46 | 13.19 | 13.35 | 42,096 | +0.05(+0.36%) |
Feb 08, 2019 | 12.57 | 13.50 | 12.45 | 13.30 | 63,600 | +0.78(+6.19%) |
Feb 07, 2019 | 12.72 | 12.72 | 12.49 | 12.53 | 30,888 | -0.06(-0.50%) |
Feb 06, 2019 | 12.39 | 12.72 | 12.39 | 12.59 | 41,104 | +0.01(+0.08%) |
Feb 05, 2019 | 12.58 | 12.58 | 12.58 | 12.58 | 1,484 | -0.30(-2.35%) |
Feb 04, 2019 | 12.51 | 13.15 | 12.51 | 12.88 | 35,284 | +0.36(+2.83%) |