Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.71 | 12.72 | 12.57 | 12.58 | 40,086 | -0.05(-0.38%) |
Apr 29, 2019 | 12.68 | 12.84 | 12.63 | 12.63 | 53,891 | +0.01(+0.06%) |
Apr 26, 2019 | 12.63 | 12.72 | 12.61 | 12.62 | 25,684 | +0.01(+0.06%) |
Apr 25, 2019 | 12.62 | 12.62 | 12.57 | 12.61 | 28,181 | +0.02(+0.19%) |
Apr 24, 2019 | 12.72 | 12.72 | 12.58 | 12.59 | 37,370 | -0.05(-0.38%) |
Apr 23, 2019 | 12.65 | 12.76 | 12.61 | 12.64 | 46,163 | +0.06(+0.44%) |
Apr 22, 2019 | 12.80 | 12.80 | 12.58 | 12.58 | 34,695 | -0.13(-1.06%) |
Apr 18, 2019 | 12.74 | 12.83 | 12.50 | 12.72 | 37,451 | -0.06(-0.49%) |
Apr 17, 2019 | 12.69 | 12.86 | 12.69 | 12.78 | 5,739 | +0.17(+1.32%) |
Apr 16, 2019 | 12.56 | 12.95 | 12.53 | 12.61 | 36,825 | -0.03(-0.25%) |
Apr 15, 2019 | 12.65 | 12.68 | 12.53 | 12.65 | 15,152 | +0.08(+0.66%) |
Apr 12, 2019 | 12.65 | 12.82 | 12.56 | 12.56 | 18,598 | -0.03(-0.24%) |
Apr 11, 2019 | 12.71 | 12.74 | 12.59 | 12.59 | 23,320 | +0.01(+0.06%) |
Apr 10, 2019 | 12.64 | 12.78 | 12.55 | 12.58 | 24,725 | +0.00(+0.00%) |
Apr 09, 2019 | 12.58 | 12.65 | 12.51 | 12.58 | 19,835 | +0.04(+0.28%) |
Apr 08, 2019 | 12.47 | 12.78 | 12.47 | 12.55 | 14,535 | +0.07(+0.60%) |
Apr 05, 2019 | 12.51 | 12.73 | 12.47 | 12.47 | 16,136 | -0.04(-0.31%) |
Apr 04, 2019 | 12.55 | 12.66 | 12.51 | 12.51 | 15,719 | -0.04(-0.31%) |
Apr 03, 2019 | 12.55 | 12.77 | 12.55 | 12.55 | 32,129 | +0.00(+0.00%) |
Apr 02, 2019 | 12.62 | 12.78 | 12.55 | 12.55 | 41,291 | -0.06(-0.50%) |
Apr 01, 2019 | 12.59 | 12.79 | 12.57 | 12.62 | 71,500 | +0.07(+0.56%) |
Mar 29, 2019 | 12.62 | 12.66 | 12.51 | 12.55 | 29,604 | -0.13(-1.06%) |
Mar 28, 2019 | 12.52 | 12.73 | 12.51 | 12.68 | 33,462 | +0.13(+1.07%) |
Mar 27, 2019 | 12.41 | 12.57 | 12.36 | 12.55 | 53,805 | +0.13(+1.08%) |
Mar 26, 2019 | 12.35 | 12.47 | 12.32 | 12.41 | 27,488 | +0.00(+0.00%) |
Mar 25, 2019 | 12.33 | 12.41 | 12.30 | 12.41 | 17,738 | +0.06(+0.45%) |
Mar 22, 2019 | 12.37 | 12.42 | 12.33 | 12.36 | 28,969 | -0.04(-0.32%) |
Mar 21, 2019 | 12.30 | 12.40 | 12.27 | 12.40 | 37,804 | +0.06(+0.51%) |
Mar 20, 2019 | 12.36 | 12.36 | 12.22 | 12.33 | 23,527 | +0.02(+0.13%) |
Mar 19, 2019 | 12.26 | 12.36 | 12.20 | 12.32 | 31,649 | +0.00(+0.00%) |
Mar 18, 2019 | 12.22 | 12.32 | 12.20 | 12.32 | 36,156 | +0.09(+0.71%) |
Mar 15, 2019 | 12.32 | 12.40 | 12.22 | 12.23 | 19,948 | -0.04(-0.32%) |
Mar 14, 2019 | 12.32 | 12.41 | 12.27 | 12.27 | 10,227 | -0.04(-0.34%) |
Mar 13, 2019 | 12.24 | 12.31 | 12.22 | 12.31 | 19,545 | +0.05(+0.38%) |
Mar 12, 2019 | 12.23 | 12.26 | 12.19 | 12.26 | 23,612 | +0.06(+0.51%) |
Mar 11, 2019 | 12.16 | 12.26 | 12.15 | 12.20 | 40,666 | +0.04(+0.32%) |
Mar 08, 2019 | 12.27 | 12.54 | 12.16 | 12.16 | 60,613 | -0.11(-0.89%) |
Mar 07, 2019 | 12.24 | 12.27 | 12.20 | 12.27 | 36,142 | +0.09(+0.71%) |
Mar 06, 2019 | 12.20 | 12.22 | 12.15 | 12.19 | 9,042 | -0.02(-0.13%) |
Mar 05, 2019 | 12.15 | 12.22 | 12.15 | 12.20 | 14,967 | +0.00(+0.00%) |
Mar 04, 2019 | 12.20 | 12.22 | 12.14 | 12.20 | 58,545 | +0.05(+0.45%) |
Mar 01, 2019 | 12.26 | 12.27 | 12.12 | 12.15 | 51,426 | +0.00(+0.00%) |
Feb 28, 2019 | 12.18 | 12.18 | 12.10 | 12.15 | 21,005 | -0.02(-0.19%) |
Feb 27, 2019 | 12.18 | 12.22 | 12.14 | 12.17 | 14,962 | +0.00(+0.00%) |
Feb 26, 2019 | 12.17 | 12.26 | 12.17 | 12.17 | 25,951 | -0.05(-0.45%) |
Feb 25, 2019 | 12.33 | 12.33 | 12.22 | 12.22 | 13,391 | -0.04(-0.32%) |
Feb 22, 2019 | 12.34 | 12.36 | 12.21 | 12.26 | 20,417 | -0.08(-0.64%) |
Feb 21, 2019 | 12.07 | 12.41 | 12.07 | 12.34 | 43,523 | +0.21(+1.74%) |
Feb 20, 2019 | 12.18 | 12.18 | 12.10 | 12.13 | 24,516 | -0.05(-0.39%) |
Feb 19, 2019 | 12.19 | 12.63 | 12.18 | 12.18 | 67,228 | -0.02(-0.13%) |
Feb 15, 2019 | 12.07 | 12.20 | 12.07 | 12.19 | 26,287 | +0.12(+0.97%) |
Feb 14, 2019 | 12.05 | 12.12 | 12.05 | 12.08 | 16,475 | +0.01(+0.11%) |
Feb 13, 2019 | 11.96 | 12.06 | 11.96 | 12.06 | 31,548 | +0.06(+0.52%) |
Feb 12, 2019 | 12.01 | 12.07 | 12.00 | 12.00 | 22,504 | -0.08(-0.65%) |
Feb 11, 2019 | 12.03 | 12.08 | 11.98 | 12.08 | 31,321 | +0.09(+0.78%) |
Feb 08, 2019 | 12.02 | 12.08 | 11.98 | 11.98 | 47,422 | -0.04(-0.32%) |
Feb 07, 2019 | 11.95 | 12.02 | 11.95 | 12.02 | 24,030 | +0.04(+0.33%) |
Feb 06, 2019 | 11.95 | 11.98 | 11.95 | 11.98 | 16,011 | +0.06(+0.52%) |
Feb 05, 2019 | 11.94 | 11.98 | 11.92 | 11.92 | 23,267 | -0.02(-0.20%) |
Feb 04, 2019 | 11.92 | 11.95 | 11.89 | 11.95 | 22,019 | +0.00(+0.00%) |