Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.28 | 11.36 | 11.12 | 11.27 | 9,151,819 | -0.03(-0.28%) |
Apr 29, 2019 | 11.29 | 11.51 | 11.22 | 11.30 | 7,210,322 | +0.08(+0.70%) |
Apr 26, 2019 | 10.69 | 11.28 | 10.69 | 11.22 | 9,941,876 | +0.54(+5.06%) |
Apr 25, 2019 | 11.10 | 11.11 | 10.64 | 10.68 | 10,734,378 | -0.47(-4.22%) |
Apr 24, 2019 | 11.14 | 11.25 | 11.01 | 11.15 | 7,359,580 | +0.05(+0.42%) |
Apr 23, 2019 | 11.35 | 11.40 | 11.09 | 11.11 | 9,830,192 | -0.19(-1.67%) |
Apr 22, 2019 | 11.88 | 11.94 | 11.29 | 11.29 | 13,100,776 | -0.58(-4.88%) |
Apr 18, 2019 | 11.88 | 11.98 | 11.85 | 11.87 | 9,213,989 | -0.01(-0.07%) |
Apr 17, 2019 | 11.95 | 12.05 | 11.84 | 11.88 | 5,479,042 | -0.02(-0.13%) |
Apr 16, 2019 | 11.91 | 11.96 | 11.78 | 11.90 | 7,036,224 | +0.00(+0.00%) |
Apr 15, 2019 | 12.06 | 12.06 | 11.87 | 11.90 | 6,269,071 | -0.16(-1.36%) |
Apr 12, 2019 | 12.09 | 12.22 | 12.00 | 12.06 | 7,554,840 | +0.02(+0.20%) |
Apr 11, 2019 | 12.14 | 12.21 | 12.01 | 12.04 | 5,704,317 | -0.09(-0.77%) |
Apr 10, 2019 | 12.02 | 12.13 | 11.92 | 12.13 | 3,990,999 | +0.15(+1.24%) |
Apr 09, 2019 | 12.30 | 12.34 | 11.96 | 11.98 | 6,561,216 | -0.37(-2.98%) |
Apr 08, 2019 | 12.46 | 12.54 | 12.26 | 12.35 | 5,779,718 | -0.07(-0.57%) |
Apr 05, 2019 | 12.26 | 12.61 | 12.22 | 12.42 | 7,058,908 | +0.22(+1.80%) |
Apr 04, 2019 | 12.01 | 12.27 | 11.98 | 12.20 | 7,100,924 | +0.20(+1.63%) |
Apr 03, 2019 | 12.15 | 12.24 | 11.91 | 12.01 | 5,922,239 | -0.02(-0.13%) |
Apr 02, 2019 | 12.06 | 12.27 | 12.02 | 12.02 | 5,427,474 | -0.08(-0.65%) |
Apr 01, 2019 | 12.07 | 12.26 | 11.97 | 12.10 | 7,435,419 | +0.08(+0.65%) |
Mar 29, 2019 | 12.16 | 12.17 | 11.90 | 12.02 | 8,559,975 | -0.08(-0.65%) |
Mar 28, 2019 | 12.02 | 12.18 | 11.90 | 12.10 | 5,406,229 | +0.09(+0.72%) |
Mar 27, 2019 | 11.98 | 12.11 | 11.84 | 12.02 | 4,288,776 | +0.05(+0.39%) |
Mar 26, 2019 | 11.87 | 12.15 | 11.80 | 11.97 | 5,621,663 | +0.16(+1.33%) |
Mar 25, 2019 | 11.73 | 11.86 | 11.54 | 11.81 | 6,354,272 | +0.05(+0.47%) |
Mar 22, 2019 | 12.34 | 12.34 | 11.75 | 11.76 | 8,837,989 | -0.63(-5.06%) |
Mar 21, 2019 | 12.35 | 12.49 | 12.30 | 12.38 | 5,640,906 | +0.04(+0.32%) |
Mar 20, 2019 | 12.43 | 12.52 | 12.12 | 12.34 | 13,753,027 | -0.09(-0.76%) |
Mar 19, 2019 | 12.58 | 12.63 | 12.38 | 12.44 | 8,852,867 | -0.09(-0.69%) |
Mar 18, 2019 | 12.20 | 12.76 | 12.20 | 12.52 | 11,790,997 | +0.33(+2.70%) |
Mar 15, 2019 | 12.23 | 12.34 | 11.87 | 12.20 | 24,669,178 | +0.09(+0.71%) |
Mar 14, 2019 | 12.20 | 12.47 | 12.02 | 12.11 | 9,294,025 | -0.02(-0.13%) |
Mar 13, 2019 | 12.27 | 12.35 | 12.11 | 12.12 | 8,404,357 | -0.09(-0.77%) |
Mar 12, 2019 | 12.24 | 12.33 | 11.94 | 12.22 | 8,757,629 | -0.02(-0.13%) |
Mar 11, 2019 | 12.27 | 12.31 | 12.02 | 12.23 | 7,651,122 | +0.13(+1.10%) |
Mar 08, 2019 | 12.07 | 12.44 | 11.93 | 12.10 | 8,908,417 | -0.05(-0.39%) |
Mar 07, 2019 | 12.20 | 12.38 | 12.11 | 12.15 | 7,375,797 | -0.15(-1.21%) |
Mar 06, 2019 | 12.56 | 12.65 | 12.25 | 12.30 | 8,194,081 | -0.24(-1.94%) |
Mar 05, 2019 | 12.60 | 12.72 | 12.54 | 12.54 | 10,950,883 | -0.09(-0.68%) |
Mar 04, 2019 | 12.54 | 12.85 | 12.43 | 12.63 | 8,135,837 | -0.05(-0.37%) |
Mar 01, 2019 | 12.76 | 12.84 | 12.59 | 12.67 | 6,334,083 | -0.05(-0.37%) |
Feb 28, 2019 | 12.94 | 13.00 | 12.60 | 12.72 | 10,950,800 | -0.20(-1.58%) |
Feb 27, 2019 | 13.26 | 13.29 | 12.89 | 12.92 | 9,497,846 | -0.31(-2.37%) |
Feb 26, 2019 | 13.30 | 13.34 | 13.15 | 13.24 | 9,001,317 | -0.01(-0.06%) |
Feb 25, 2019 | 13.26 | 13.46 | 13.22 | 13.25 | 13,312,759 | +0.05(+0.41%) |
Feb 22, 2019 | 13.32 | 13.37 | 13.16 | 13.19 | 13,918,342 | -0.18(-1.33%) |
Feb 21, 2019 | 13.27 | 13.39 | 13.07 | 13.37 | 11,035,811 | +0.11(+0.82%) |
Feb 20, 2019 | 13.22 | 13.68 | 13.07 | 13.26 | 20,625,544 | +0.11(+0.82%) |
Feb 19, 2019 | 13.41 | 13.52 | 12.82 | 13.15 | 20,200,468 | -0.12(-0.87%) |
Feb 15, 2019 | 14.65 | 14.75 | 13.22 | 13.27 | 54,881,644 | -3.50(-20.89%) |
Feb 14, 2019 | 16.64 | 16.92 | 16.41 | 16.77 | 7,577,065 | +0.03(+0.18%) |
Feb 13, 2019 | 16.76 | 17.06 | 16.69 | 16.74 | 5,450,823 | +0.07(+0.42%) |
Feb 12, 2019 | 16.62 | 16.87 | 16.48 | 16.67 | 4,988,765 | +0.15(+0.94%) |
Feb 11, 2019 | 16.01 | 16.63 | 15.88 | 16.52 | 5,762,436 | +0.60(+3.74%) |
Feb 08, 2019 | 15.93 | 16.06 | 15.66 | 15.92 | 4,263,715 | -0.10(-0.63%) |
Feb 07, 2019 | 16.39 | 16.42 | 15.84 | 16.02 | 6,661,914 | -0.47(-2.86%) |
Feb 06, 2019 | 16.53 | 16.69 | 16.42 | 16.49 | 4,762,228 | -0.03(-0.19%) |
Feb 05, 2019 | 16.79 | 16.93 | 16.45 | 16.52 | 4,441,933 | -0.29(-1.75%) |
Feb 04, 2019 | 16.39 | 16.83 | 16.35 | 16.82 | 4,368,926 | +0.36(+2.21%) |