Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.48 | 12.50 | 12.33 | 12.41 | 2,377,432 | -0.08(-0.67%) |
Apr 29, 2019 | 12.39 | 12.51 | 12.38 | 12.49 | 2,930,400 | +0.22(+1.81%) |
Apr 26, 2019 | 12.25 | 12.32 | 12.20 | 12.27 | 3,135,470 | -0.01(-0.08%) |
Apr 25, 2019 | 12.23 | 12.36 | 12.23 | 12.28 | 6,266,520 | +0.12(+0.99%) |
Apr 24, 2019 | 12.20 | 12.20 | 12.08 | 12.16 | 3,296,952 | +0.07(+0.61%) |
Apr 23, 2019 | 12.10 | 12.19 | 12.05 | 12.08 | 3,594,510 | -0.16(-1.28%) |
Apr 22, 2019 | 12.21 | 12.26 | 12.16 | 12.24 | 2,772,755 | +0.00(+0.00%) |
Apr 18, 2019 | 12.26 | 12.30 | 12.20 | 12.24 | 2,965,080 | -0.06(-0.52%) |
Apr 17, 2019 | 12.26 | 12.32 | 12.20 | 12.31 | 2,548,038 | +0.19(+1.60%) |
Apr 16, 2019 | 12.02 | 12.14 | 12.02 | 12.11 | 3,975,307 | +0.18(+1.55%) |
Apr 15, 2019 | 11.96 | 11.98 | 11.89 | 11.93 | 4,203,917 | +0.06(+0.54%) |
Apr 12, 2019 | 11.93 | 11.99 | 11.84 | 11.86 | 4,253,238 | +0.12(+1.02%) |
Apr 11, 2019 | 11.66 | 11.77 | 11.64 | 11.74 | 4,161,196 | +0.23(+2.00%) |
Apr 10, 2019 | 11.53 | 11.55 | 11.46 | 11.51 | 1,738,276 | -0.05(-0.40%) |
Apr 09, 2019 | 11.60 | 11.60 | 11.52 | 11.56 | 2,581,233 | -0.01(-0.08%) |
Apr 08, 2019 | 11.57 | 11.59 | 11.52 | 11.57 | 1,825,190 | -0.03(-0.24%) |
Apr 05, 2019 | 11.63 | 11.67 | 11.57 | 11.60 | 2,234,344 | -0.03(-0.24%) |
Apr 04, 2019 | 11.59 | 11.68 | 11.59 | 11.62 | 2,527,070 | +0.06(+0.48%) |
Apr 03, 2019 | 11.58 | 11.63 | 11.53 | 11.57 | 4,017,346 | +0.11(+0.97%) |
Apr 02, 2019 | 11.43 | 11.47 | 11.34 | 11.46 | 3,205,275 | +0.01(+0.08%) |
Apr 01, 2019 | 11.34 | 11.48 | 11.34 | 11.45 | 6,064,357 | +0.27(+2.39%) |
Mar 29, 2019 | 11.21 | 11.26 | 11.13 | 11.18 | 3,171,216 | +0.11(+1.00%) |
Mar 28, 2019 | 11.07 | 11.11 | 11.00 | 11.07 | 3,931,192 | -0.03(-0.25%) |
Mar 27, 2019 | 11.21 | 11.25 | 11.09 | 11.10 | 4,286,747 | +0.09(+0.84%) |
Mar 26, 2019 | 11.05 | 11.10 | 10.93 | 11.00 | 5,830,907 | +0.06(+0.59%) |
Mar 25, 2019 | 10.97 | 11.03 | 10.89 | 10.94 | 4,451,156 | -0.03(-0.25%) |
Mar 22, 2019 | 11.12 | 11.14 | 10.97 | 10.97 | 7,752,126 | -0.33(-2.94%) |
Mar 21, 2019 | 11.26 | 11.36 | 11.26 | 11.30 | 3,348,472 | -0.07(-0.65%) |
Mar 20, 2019 | 11.40 | 11.48 | 11.34 | 11.37 | 4,063,285 | -0.23(-1.99%) |
Mar 19, 2019 | 11.73 | 11.78 | 11.58 | 11.60 | 4,765,937 | +0.06(+0.48%) |
Mar 18, 2019 | 11.52 | 11.57 | 11.51 | 11.55 | 2,980,945 | +0.26(+2.29%) |
Mar 15, 2019 | 11.20 | 11.30 | 11.19 | 11.29 | 4,289,742 | -0.05(-0.41%) |
Mar 14, 2019 | 11.36 | 11.40 | 11.32 | 11.34 | 1,903,356 | +0.03(+0.24%) |
Mar 13, 2019 | 11.25 | 11.33 | 11.25 | 11.31 | 1,832,670 | +0.13(+1.16%) |
Mar 12, 2019 | 11.19 | 11.24 | 11.14 | 11.18 | 2,341,519 | +0.01(+0.08%) |
Mar 11, 2019 | 11.17 | 11.24 | 11.13 | 11.17 | 4,286,077 | +0.16(+1.43%) |
Mar 08, 2019 | 10.88 | 11.04 | 10.88 | 11.01 | 3,584,028 | -0.07(-0.67%) |
Mar 07, 2019 | 11.22 | 11.23 | 11.06 | 11.09 | 5,412,251 | -0.32(-2.83%) |
Mar 06, 2019 | 11.59 | 11.60 | 11.37 | 11.41 | 3,527,403 | -0.12(-1.04%) |
Mar 05, 2019 | 11.55 | 11.56 | 11.45 | 11.53 | 3,437,044 | -0.13(-1.11%) |
Mar 04, 2019 | 11.76 | 11.80 | 11.59 | 11.66 | 5,132,508 | -0.07(-0.63%) |
Mar 01, 2019 | 11.78 | 11.85 | 11.73 | 11.73 | 2,634,917 | +0.04(+0.32%) |
Feb 28, 2019 | 11.81 | 11.83 | 11.69 | 11.70 | 2,163,142 | +0.02(+0.16%) |
Feb 27, 2019 | 11.66 | 11.72 | 11.63 | 11.68 | 1,584,725 | +0.04(+0.32%) |
Feb 26, 2019 | 11.59 | 11.68 | 11.59 | 11.64 | 2,478,232 | +0.14(+1.20%) |
Feb 25, 2019 | 11.54 | 11.61 | 11.48 | 11.50 | 3,887,079 | +0.11(+0.97%) |
Feb 22, 2019 | 11.47 | 11.48 | 11.38 | 11.39 | 2,049,656 | +0.01(+0.08%) |
Feb 21, 2019 | 11.35 | 11.41 | 11.33 | 11.38 | 3,517,012 | -0.12(-1.04%) |
Feb 20, 2019 | 11.53 | 11.60 | 11.39 | 11.50 | 6,745,576 | -0.42(-3.56%) |
Feb 19, 2019 | 11.72 | 11.95 | 11.71 | 11.93 | 3,815,682 | -0.03(-0.23%) |
Feb 15, 2019 | 11.89 | 11.96 | 11.87 | 11.96 | 2,692,327 | +0.25(+2.13%) |
Feb 14, 2019 | 11.74 | 11.79 | 11.67 | 11.71 | 1,986,482 | -0.21(-1.78%) |
Feb 13, 2019 | 11.97 | 12.00 | 11.91 | 11.92 | 1,413,865 | +0.08(+0.70%) |
Feb 12, 2019 | 11.76 | 11.87 | 11.75 | 11.84 | 1,950,445 | +0.12(+1.03%) |
Feb 11, 2019 | 11.80 | 11.83 | 11.70 | 11.72 | 1,575,664 | +0.01(+0.08%) |
Feb 08, 2019 | 11.68 | 11.73 | 11.56 | 11.71 | 2,225,245 | -0.08(-0.70%) |
Feb 07, 2019 | 11.93 | 11.95 | 11.75 | 11.79 | 3,080,667 | -0.20(-1.69%) |
Feb 06, 2019 | 12.04 | 12.09 | 11.98 | 11.99 | 2,378,642 | -0.03(-0.23%) |
Feb 05, 2019 | 11.96 | 12.07 | 11.96 | 12.02 | 1,945,557 | +0.18(+1.48%) |
Feb 04, 2019 | 11.79 | 11.86 | 11.73 | 11.84 | 2,840,459 | -0.04(-0.31%) |