Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.08 | 13.12 | 12.90 | 13.08 | 4,105,304 | +0.04(+0.27%) |
Apr 29, 2019 | 12.99 | 13.15 | 12.91 | 13.05 | 3,778,938 | +0.11(+0.83%) |
Apr 26, 2019 | 12.83 | 12.98 | 12.77 | 12.94 | 2,724,632 | +0.17(+1.33%) |
Apr 25, 2019 | 12.62 | 12.89 | 12.57 | 12.77 | 5,341,704 | +0.04(+0.35%) |
Apr 24, 2019 | 12.54 | 12.79 | 12.51 | 12.73 | 3,685,292 | +0.23(+1.86%) |
Apr 23, 2019 | 12.44 | 12.73 | 12.26 | 12.49 | 6,993,030 | +0.21(+1.67%) |
Apr 22, 2019 | 12.23 | 12.33 | 12.17 | 12.29 | 2,828,154 | +0.00(+0.00%) |
Apr 18, 2019 | 12.25 | 12.35 | 12.23 | 12.29 | 1,846,072 | +0.01(+0.07%) |
Apr 17, 2019 | 12.49 | 12.51 | 12.27 | 12.28 | 2,140,004 | -0.19(-1.51%) |
Apr 16, 2019 | 12.39 | 12.49 | 12.33 | 12.47 | 2,943,139 | +0.13(+1.09%) |
Apr 15, 2019 | 12.49 | 12.57 | 12.27 | 12.33 | 2,120,496 | -0.14(-1.15%) |
Apr 12, 2019 | 12.51 | 12.63 | 12.36 | 12.48 | 2,956,916 | -0.01(-0.07%) |
Apr 11, 2019 | 12.38 | 12.49 | 12.34 | 12.49 | 2,333,160 | +0.15(+1.23%) |
Apr 10, 2019 | 12.21 | 12.39 | 12.20 | 12.33 | 2,490,432 | +0.13(+1.10%) |
Apr 09, 2019 | 12.59 | 12.59 | 12.15 | 12.20 | 3,481,977 | -0.43(-3.40%) |
Apr 08, 2019 | 12.32 | 12.64 | 12.28 | 12.63 | 1,933,586 | +0.21(+1.66%) |
Apr 05, 2019 | 12.39 | 12.42 | 12.27 | 12.42 | 1,580,781 | +0.04(+0.36%) |
Apr 04, 2019 | 12.13 | 12.38 | 12.11 | 12.38 | 1,768,421 | +0.22(+1.84%) |
Apr 03, 2019 | 12.24 | 12.27 | 12.13 | 12.15 | 2,218,995 | +0.04(+0.37%) |
Apr 02, 2019 | 12.01 | 12.13 | 11.95 | 12.11 | 2,781,298 | +0.08(+0.67%) |
Apr 01, 2019 | 11.87 | 12.04 | 11.83 | 12.03 | 1,982,047 | +0.24(+2.05%) |
Mar 29, 2019 | 11.98 | 11.99 | 11.70 | 11.79 | 2,359,759 | -0.10(-0.83%) |
Mar 28, 2019 | 11.73 | 11.93 | 11.65 | 11.89 | 3,077,715 | +0.16(+1.37%) |
Mar 27, 2019 | 11.73 | 11.87 | 11.56 | 11.73 | 2,750,790 | -0.06(-0.53%) |
Mar 26, 2019 | 11.60 | 11.86 | 11.59 | 11.79 | 2,661,467 | +0.25(+2.17%) |
Mar 25, 2019 | 11.69 | 11.80 | 11.48 | 11.54 | 4,506,380 | -0.16(-1.38%) |
Mar 22, 2019 | 11.93 | 11.98 | 11.64 | 11.70 | 3,524,422 | -0.35(-2.89%) |
Mar 21, 2019 | 11.77 | 12.16 | 11.75 | 12.05 | 4,135,230 | +0.27(+2.28%) |
Mar 20, 2019 | 11.90 | 11.98 | 11.76 | 11.78 | 3,085,989 | -0.11(-0.90%) |
Mar 19, 2019 | 12.07 | 12.07 | 11.82 | 11.89 | 2,679,189 | -0.10(-0.82%) |
Mar 18, 2019 | 11.73 | 12.04 | 11.73 | 11.98 | 2,337,650 | +0.27(+2.29%) |
Mar 15, 2019 | 11.72 | 11.82 | 11.64 | 11.72 | 5,874,559 | +0.01(+0.08%) |
Mar 14, 2019 | 11.75 | 11.82 | 11.65 | 11.71 | 1,493,129 | -0.04(-0.30%) |
Mar 13, 2019 | 11.76 | 11.84 | 11.69 | 11.74 | 2,630,274 | +0.04(+0.31%) |
Mar 12, 2019 | 11.77 | 11.79 | 11.58 | 11.71 | 2,121,307 | -0.04(-0.38%) |
Mar 11, 2019 | 11.46 | 11.75 | 11.41 | 11.75 | 3,200,652 | +0.31(+2.73%) |
Mar 08, 2019 | 11.32 | 11.49 | 11.31 | 11.44 | 4,083,201 | +0.02(+0.16%) |
Mar 07, 2019 | 11.55 | 11.57 | 11.37 | 11.42 | 1,856,508 | -0.15(-1.31%) |
Mar 06, 2019 | 11.72 | 11.81 | 11.56 | 11.57 | 2,176,365 | -0.15(-1.30%) |
Mar 05, 2019 | 11.84 | 11.84 | 11.71 | 11.73 | 2,236,876 | -0.13(-1.13%) |
Mar 04, 2019 | 11.67 | 11.92 | 11.62 | 11.86 | 2,954,592 | +0.20(+1.69%) |
Mar 01, 2019 | 11.72 | 11.82 | 11.64 | 11.66 | 2,606,477 | +0.06(+0.54%) |
Feb 28, 2019 | 11.72 | 11.74 | 11.57 | 11.60 | 3,218,734 | -0.16(-1.37%) |
Feb 27, 2019 | 11.77 | 11.83 | 11.64 | 11.76 | 1,689,591 | +0.01(+0.08%) |
Feb 26, 2019 | 11.62 | 11.84 | 11.58 | 11.75 | 2,232,678 | +0.09(+0.77%) |
Feb 25, 2019 | 11.96 | 11.98 | 11.66 | 11.66 | 1,750,586 | -0.21(-1.81%) |
Feb 22, 2019 | 11.76 | 11.88 | 11.76 | 11.88 | 1,450,429 | +0.14(+1.22%) |
Feb 21, 2019 | 11.90 | 11.95 | 11.71 | 11.73 | 1,470,143 | -0.17(-1.43%) |
Feb 20, 2019 | 11.90 | 11.94 | 11.80 | 11.90 | 2,328,138 | +0.03(+0.23%) |
Feb 19, 2019 | 11.62 | 11.90 | 11.58 | 11.88 | 1,863,563 | +0.17(+1.45%) |
Feb 15, 2019 | 11.38 | 11.89 | 11.38 | 11.71 | 6,413,869 | +0.46(+4.13%) |
Feb 14, 2019 | 11.23 | 11.28 | 11.13 | 11.24 | 2,013,057 | -0.09(-0.79%) |
Feb 13, 2019 | 11.38 | 11.41 | 11.25 | 11.33 | 1,442,212 | -0.01(-0.08%) |
Feb 12, 2019 | 11.17 | 11.40 | 11.14 | 11.34 | 2,685,534 | +0.24(+2.17%) |
Feb 11, 2019 | 11.12 | 11.14 | 10.98 | 11.10 | 2,088,601 | +0.05(+0.49%) |
Feb 08, 2019 | 11.20 | 11.27 | 10.80 | 11.05 | 3,983,171 | -0.16(-1.43%) |
Feb 07, 2019 | 11.22 | 11.30 | 11.07 | 11.21 | 1,896,303 | +0.02(+0.16%) |
Feb 06, 2019 | 11.15 | 11.28 | 11.14 | 11.19 | 1,600,432 | -0.02(-0.16%) |
Feb 05, 2019 | 11.22 | 11.24 | 11.08 | 11.21 | 1,730,086 | -0.01(-0.08%) |
Feb 04, 2019 | 11.25 | 11.27 | 11.14 | 11.22 | 1,523,812 | -0.04(-0.32%) |