Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.27 | 13.48 | 13.09 | 13.40 | 189,041 | +0.10(+0.75%) |
Apr 29, 2019 | 13.70 | 13.75 | 13.24 | 13.30 | 182,287 | -0.23(-1.70%) |
Apr 26, 2019 | 13.15 | 13.67 | 13.06 | 13.53 | 293,400 | +0.36(+2.73%) |
Apr 25, 2019 | 12.84 | 13.18 | 12.69 | 13.17 | 241,162 | +0.36(+2.81%) |
Apr 24, 2019 | 12.75 | 12.89 | 12.74 | 12.81 | 119,223 | -0.01(-0.08%) |
Apr 23, 2019 | 12.85 | 12.88 | 12.73 | 12.82 | 177,138 | -0.06(-0.47%) |
Apr 22, 2019 | 12.56 | 12.92 | 12.55 | 12.88 | 175,130 | +0.24(+1.90%) |
Apr 18, 2019 | 12.68 | 12.79 | 12.57 | 12.64 | 154,200 | -0.05(-0.39%) |
Apr 17, 2019 | 12.66 | 12.82 | 12.61 | 12.69 | 120,134 | +0.08(+0.63%) |
Apr 16, 2019 | 12.54 | 12.67 | 12.53 | 12.61 | 118,422 | +0.07(+0.56%) |
Apr 15, 2019 | 12.67 | 12.78 | 12.47 | 12.54 | 135,023 | -0.17(-1.34%) |
Apr 12, 2019 | 12.57 | 12.72 | 12.49 | 12.71 | 126,400 | +0.16(+1.27%) |
Apr 11, 2019 | 12.62 | 12.73 | 12.52 | 12.55 | 123,237 | -0.11(-0.87%) |
Apr 10, 2019 | 12.56 | 12.79 | 12.56 | 12.66 | 108,415 | +0.10(+0.80%) |
Apr 09, 2019 | 12.51 | 12.74 | 12.50 | 12.56 | 137,326 | -0.01(-0.08%) |
Apr 08, 2019 | 12.48 | 12.59 | 12.41 | 12.57 | 83,522 | +0.03(+0.24%) |
Apr 05, 2019 | 12.57 | 12.60 | 12.45 | 12.54 | 126,800 | -0.02(-0.16%) |
Apr 04, 2019 | 12.56 | 12.79 | 12.50 | 12.56 | 116,016 | -0.05(-0.40%) |
Apr 03, 2019 | 12.57 | 12.83 | 12.49 | 12.61 | 215,381 | +0.12(+0.96%) |
Apr 02, 2019 | 12.38 | 12.57 | 12.30 | 12.49 | 268,596 | +0.13(+1.05%) |
Apr 01, 2019 | 12.40 | 12.49 | 12.32 | 12.36 | 142,827 | -0.01(-0.08%) |
Mar 29, 2019 | 12.19 | 12.40 | 12.16 | 12.37 | 101,900 | +0.19(+1.56%) |
Mar 28, 2019 | 12.23 | 12.45 | 12.10 | 12.18 | 139,488 | -0.06(-0.49%) |
Mar 27, 2019 | 12.25 | 12.35 | 11.98 | 12.24 | 168,769 | -0.10(-0.81%) |
Mar 26, 2019 | 12.38 | 12.50 | 12.27 | 12.34 | 189,999 | +0.01(+0.08%) |
Mar 25, 2019 | 12.22 | 12.37 | 12.02 | 12.33 | 160,611 | +0.05(+0.41%) |
Mar 22, 2019 | 12.65 | 12.67 | 12.19 | 12.28 | 255,200 | -0.41(-3.23%) |
Mar 21, 2019 | 12.57 | 12.80 | 12.55 | 12.69 | 195,337 | +0.09(+0.71%) |
Mar 20, 2019 | 12.65 | 12.69 | 12.50 | 12.60 | 222,277 | -0.07(-0.55%) |
Mar 19, 2019 | 12.76 | 12.78 | 12.62 | 12.67 | 238,189 | +0.02(+0.16%) |
Mar 18, 2019 | 12.69 | 12.79 | 12.63 | 12.65 | 208,187 | -0.07(-0.55%) |
Mar 15, 2019 | 12.78 | 12.85 | 12.65 | 12.72 | 198,900 | -0.04(-0.31%) |
Mar 14, 2019 | 12.76 | 12.87 | 12.69 | 12.76 | 156,821 | -0.01(-0.08%) |
Mar 13, 2019 | 12.84 | 12.93 | 12.67 | 12.77 | 182,237 | -0.02(-0.16%) |
Mar 12, 2019 | 12.79 | 12.91 | 12.74 | 12.79 | 186,694 | -0.01(-0.08%) |
Mar 11, 2019 | 12.65 | 12.82 | 12.58 | 12.80 | 140,430 | +0.19(+1.51%) |
Mar 08, 2019 | 12.50 | 12.61 | 12.38 | 12.61 | 146,900 | +0.03(+0.24%) |
Mar 07, 2019 | 12.62 | 12.68 | 12.50 | 12.58 | 149,469 | -0.06(-0.47%) |
Mar 06, 2019 | 12.65 | 12.75 | 12.62 | 12.64 | 198,033 | -0.04(-0.32%) |
Mar 05, 2019 | 12.82 | 12.90 | 12.65 | 12.68 | 168,092 | -0.13(-1.01%) |
Mar 04, 2019 | 12.65 | 12.88 | 12.62 | 12.81 | 290,353 | +0.23(+1.83%) |
Mar 01, 2019 | 12.63 | 12.73 | 12.55 | 12.58 | 247,300 | +0.00(+0.00%) |
Feb 28, 2019 | 12.83 | 12.86 | 12.58 | 12.58 | 255,101 | -0.26(-2.02%) |
Feb 27, 2019 | 12.82 | 12.97 | 12.68 | 12.84 | 259,599 | -0.02(-0.16%) |
Feb 26, 2019 | 12.80 | 12.99 | 12.72 | 12.86 | 356,348 | +0.03(+0.23%) |
Feb 25, 2019 | 13.08 | 13.20 | 12.80 | 12.83 | 294,285 | -0.15(-1.16%) |
Feb 22, 2019 | 12.65 | 13.14 | 12.60 | 12.98 | 453,700 | +0.36(+2.85%) |
Feb 21, 2019 | 12.64 | 12.79 | 12.56 | 12.62 | 332,472 | -0.01(-0.08%) |
Feb 20, 2019 | 12.50 | 12.76 | 12.40 | 12.63 | 479,811 | +0.10(+0.80%) |
Feb 19, 2019 | 12.40 | 12.76 | 12.32 | 12.53 | 818,921 | +0.03(+0.24%) |
Feb 15, 2019 | 11.50 | 12.64 | 11.40 | 12.50 | 2,174,600 | +1.17(+10.33%) |
Feb 14, 2019 | 12.00 | 12.12 | 10.80 | 11.33 | 6,692,307 | -4.17(-26.90%) |
Feb 13, 2019 | 15.70 | 15.88 | 15.45 | 15.50 | 451,499 | -0.19(-1.21%) |
Feb 12, 2019 | 15.75 | 15.95 | 15.55 | 15.69 | 139,117 | +0.08(+0.51%) |
Feb 11, 2019 | 15.21 | 15.74 | 15.20 | 15.61 | 206,488 | +0.36(+2.36%) |
Feb 08, 2019 | 15.21 | 15.36 | 15.12 | 15.25 | 281,300 | +0.03(+0.20%) |
Feb 07, 2019 | 15.26 | 15.35 | 15.09 | 15.22 | 141,920 | -0.16(-1.04%) |
Feb 06, 2019 | 15.57 | 15.69 | 15.36 | 15.38 | 106,163 | -0.15(-0.97%) |
Feb 05, 2019 | 15.38 | 15.59 | 15.35 | 15.53 | 118,968 | +0.18(+1.17%) |
Feb 04, 2019 | 15.13 | 15.42 | 15.12 | 15.35 | 88,642 | +0.19(+1.25%) |