Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.38 | 12.38 | 11.78 | 12.28 | 50,539 | +0.04(+0.33%) |
Apr 29, 2019 | 11.96 | 12.44 | 11.96 | 12.24 | 41,795 | +0.06(+0.49%) |
Apr 26, 2019 | 11.95 | 12.20 | 11.95 | 12.18 | 4,100 | +0.22(+1.84%) |
Apr 25, 2019 | 11.84 | 12.00 | 11.84 | 11.96 | 9,521 | +0.05(+0.42%) |
Apr 24, 2019 | 12.00 | 12.00 | 11.91 | 11.91 | 2,648 | -0.03(-0.25%) |
Apr 23, 2019 | 11.82 | 12.15 | 11.43 | 11.94 | 23,870 | +0.09(+0.76%) |
Apr 22, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 1,070 | -0.20(-1.66%) |
Apr 18, 2019 | 12.12 | 12.12 | 11.98 | 12.05 | 20,400 | -0.15(-1.23%) |
Apr 17, 2019 | 12.09 | 12.24 | 12.09 | 12.20 | 4,385 | +0.11(+0.91%) |
Apr 16, 2019 | 11.95 | 12.24 | 11.95 | 12.09 | 7,206 | +0.11(+0.92%) |
Apr 15, 2019 | 12.14 | 12.14 | 11.92 | 11.98 | 6,487 | +0.13(+1.10%) |
Apr 12, 2019 | 11.98 | 12.06 | 11.85 | 11.85 | 25,500 | -0.06(-0.50%) |
Apr 11, 2019 | 11.98 | 12.18 | 11.91 | 11.91 | 92,809 | -0.07(-0.58%) |
Apr 10, 2019 | 11.99 | 11.99 | 11.93 | 11.98 | 4,532 | +0.13(+1.10%) |
Apr 09, 2019 | 11.99 | 11.99 | 11.67 | 11.85 | 5,951 | -0.04(-0.34%) |
Apr 08, 2019 | 11.61 | 11.99 | 11.56 | 11.89 | 9,278 | +0.23(+1.97%) |
Apr 05, 2019 | 11.74 | 11.80 | 11.60 | 11.66 | 7,300 | +0.17(+1.48%) |
Apr 04, 2019 | 11.30 | 11.49 | 11.30 | 11.49 | 5,962 | +0.04(+0.35%) |
Apr 03, 2019 | 11.68 | 11.68 | 11.35 | 11.45 | 6,909 | -0.11(-0.95%) |
Apr 02, 2019 | 11.37 | 11.57 | 11.25 | 11.56 | 5,642 | +0.26(+2.30%) |
Apr 01, 2019 | 11.37 | 11.37 | 11.27 | 11.30 | 5,803 | -0.07(-0.62%) |
Mar 29, 2019 | 11.42 | 11.55 | 11.22 | 11.37 | 94,700 | +0.07(+0.62%) |
Mar 28, 2019 | 11.48 | 11.50 | 11.21 | 11.30 | 10,138 | +0.02(+0.18%) |
Mar 27, 2019 | 11.31 | 11.31 | 11.15 | 11.28 | 7,609 | +0.05(+0.45%) |
Mar 26, 2019 | 11.10 | 11.35 | 11.10 | 11.23 | 4,944 | +0.08(+0.72%) |
Mar 25, 2019 | 10.82 | 11.26 | 10.14 | 11.15 | 10,955 | +0.32(+2.95%) |
Mar 22, 2019 | 11.25 | 11.47 | 10.83 | 10.83 | 27,300 | -0.47(-4.16%) |
Mar 21, 2019 | 11.28 | 11.37 | 11.22 | 11.30 | 15,073 | +0.00(+0.00%) |
Mar 20, 2019 | 11.36 | 11.47 | 11.30 | 11.30 | 4,973 | +0.01(+0.09%) |
Mar 19, 2019 | 11.53 | 11.53 | 11.29 | 11.29 | 3,915 | -0.14(-1.22%) |
Mar 18, 2019 | 11.48 | 11.49 | 11.41 | 11.43 | 4,403 | +0.14(+1.24%) |
Mar 15, 2019 | 11.41 | 11.57 | 11.28 | 11.29 | 80,400 | -0.14(-1.22%) |
Mar 14, 2019 | 11.57 | 11.57 | 11.37 | 11.43 | 12,763 | -0.03(-0.26%) |
Mar 13, 2019 | 11.43 | 11.59 | 11.40 | 11.46 | 8,288 | +0.13(+1.15%) |
Mar 12, 2019 | 11.47 | 11.55 | 11.33 | 11.33 | 9,017 | -0.15(-1.31%) |
Mar 11, 2019 | 11.31 | 11.48 | 11.27 | 11.48 | 15,664 | +0.32(+2.87%) |
Mar 08, 2019 | 11.36 | 11.36 | 11.10 | 11.16 | 16,000 | -0.26(-2.28%) |
Mar 07, 2019 | 11.49 | 11.49 | 11.40 | 11.42 | 10,182 | -0.04(-0.35%) |
Mar 06, 2019 | 11.60 | 11.60 | 11.44 | 11.46 | 14,896 | -0.15(-1.29%) |
Mar 05, 2019 | 11.76 | 11.76 | 11.52 | 11.61 | 21,815 | -0.14(-1.19%) |
Mar 04, 2019 | 11.72 | 11.82 | 11.72 | 11.75 | 10,711 | -0.04(-0.34%) |
Mar 01, 2019 | 11.67 | 11.80 | 11.52 | 11.79 | 14,700 | +0.22(+1.90%) |
Feb 28, 2019 | 11.84 | 11.84 | 11.55 | 11.57 | 19,844 | -0.06(-0.52%) |
Feb 27, 2019 | 11.72 | 11.76 | 11.59 | 11.63 | 18,618 | +0.00(+0.00%) |
Feb 26, 2019 | 11.64 | 11.90 | 11.62 | 11.63 | 14,812 | +0.00(+0.00%) |
Feb 25, 2019 | 11.75 | 11.88 | 11.62 | 11.63 | 25,129 | -0.06(-0.51%) |
Feb 22, 2019 | 11.89 | 12.03 | 11.55 | 11.69 | 51,700 | -0.31(-2.58%) |
Feb 21, 2019 | 11.89 | 12.00 | 11.87 | 12.00 | 18,891 | +0.06(+0.50%) |
Feb 20, 2019 | 12.12 | 12.37 | 11.92 | 11.94 | 35,810 | -0.09(-0.75%) |
Feb 19, 2019 | 11.96 | 12.05 | 11.93 | 12.03 | 21,824 | +0.12(+1.01%) |
Feb 15, 2019 | 11.95 | 12.04 | 11.80 | 11.91 | 64,900 | -0.02(-0.17%) |
Feb 14, 2019 | 11.94 | 11.95 | 11.87 | 11.93 | 37,911 | +0.07(+0.59%) |
Feb 13, 2019 | 11.80 | 11.88 | 11.73 | 11.86 | 13,169 | +0.06(+0.51%) |
Feb 12, 2019 | 11.71 | 11.85 | 11.71 | 11.80 | 12,253 | +0.08(+0.68%) |
Feb 11, 2019 | 11.77 | 11.85 | 11.72 | 11.72 | 10,707 | -0.08(-0.68%) |
Feb 08, 2019 | 11.85 | 11.87 | 11.66 | 11.80 | 8,900 | -0.08(-0.67%) |
Feb 07, 2019 | 12.00 | 12.02 | 11.88 | 11.88 | 14,206 | -0.11(-0.92%) |
Feb 06, 2019 | 12.09 | 12.15 | 11.96 | 11.99 | 14,260 | -0.15(-1.24%) |
Feb 05, 2019 | 12.34 | 12.46 | 12.14 | 12.14 | 19,566 | -0.09(-0.74%) |
Feb 04, 2019 | 12.44 | 12.44 | 12.12 | 12.23 | 28,245 | -0.21(-1.69%) |