Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.33 | 13.33 | 13.27 | 13.32 | 3,302 | -0.07(-0.56%) |
Apr 29, 2019 | 13.36 | 13.41 | 13.32 | 13.40 | 12,352 | +0.06(+0.43%) |
Apr 26, 2019 | 13.29 | 13.35 | 13.29 | 13.34 | 3,672 | -0.01(-0.05%) |
Apr 25, 2019 | 13.56 | 13.56 | 13.27 | 13.35 | 55,278 | -0.26(-1.91%) |
Apr 24, 2019 | 13.61 | 13.61 | 13.58 | 13.61 | 14,197 | -0.02(-0.14%) |
Apr 23, 2019 | 13.63 | 13.66 | 13.63 | 13.63 | 10,118 | -0.04(-0.28%) |
Apr 22, 2019 | 13.67 | 13.67 | 13.63 | 13.66 | 8,871 | -0.06(-0.42%) |
Apr 18, 2019 | 13.71 | 13.72 | 13.67 | 13.72 | 6,506 | +0.02(+0.13%) |
Apr 17, 2019 | 13.77 | 13.77 | 13.68 | 13.70 | 11,190 | +0.16(+1.17%) |
Apr 16, 2019 | 13.43 | 13.57 | 13.43 | 13.55 | 23,880 | +0.19(+1.41%) |
Apr 15, 2019 | 13.47 | 13.47 | 13.27 | 13.36 | 45,517 | -0.05(-0.38%) |
Apr 12, 2019 | 13.39 | 13.42 | 13.37 | 13.41 | 8,605 | +0.14(+1.08%) |
Apr 11, 2019 | 13.26 | 13.28 | 13.25 | 13.26 | 2,181 | -0.02(-0.14%) |
Apr 10, 2019 | 13.23 | 13.28 | 13.23 | 13.28 | 4,738 | +0.08(+0.58%) |
Apr 09, 2019 | 13.29 | 13.29 | 13.19 | 13.21 | 26,520 | -0.13(-1.00%) |
Apr 08, 2019 | 13.28 | 13.34 | 13.24 | 13.34 | 9,977 | +0.07(+0.54%) |
Apr 05, 2019 | 13.29 | 13.31 | 13.27 | 13.27 | 15,111 | +0.00(+0.04%) |
Apr 04, 2019 | 13.17 | 13.26 | 13.16 | 13.26 | 12,128 | +0.12(+0.94%) |
Apr 03, 2019 | 13.05 | 13.23 | 13.05 | 13.14 | 11,549 | +0.15(+1.17%) |
Apr 02, 2019 | 12.92 | 12.99 | 12.91 | 12.99 | 3,200 | +0.08(+0.65%) |
Apr 01, 2019 | 12.83 | 12.92 | 12.76 | 12.90 | 3,741 | +0.30(+2.41%) |
Mar 29, 2019 | 12.66 | 12.66 | 12.58 | 12.60 | 8,080 | +0.08(+0.64%) |
Mar 28, 2019 | 12.49 | 12.52 | 12.46 | 12.52 | 2,063 | +0.03(+0.23%) |
Mar 27, 2019 | 12.63 | 12.63 | 12.45 | 12.49 | 6,747 | -0.05(-0.36%) |
Mar 26, 2019 | 12.58 | 12.61 | 12.53 | 12.54 | 7,740 | +0.10(+0.82%) |
Mar 25, 2019 | 12.54 | 12.54 | 12.44 | 12.44 | 4,859 | -0.14(-1.13%) |
Mar 22, 2019 | 12.94 | 12.94 | 12.58 | 12.58 | 7,240 | -0.37(-2.88%) |
Mar 21, 2019 | 12.76 | 12.95 | 12.76 | 12.95 | 4,416 | +0.18(+1.38%) |
Mar 20, 2019 | 12.74 | 12.82 | 12.65 | 12.77 | 18,898 | -0.03(-0.22%) |
Mar 19, 2019 | 12.75 | 12.85 | 12.75 | 12.80 | 13,548 | +0.05(+0.41%) |
Mar 18, 2019 | 12.72 | 12.75 | 12.69 | 12.75 | 2,810 | +0.11(+0.90%) |
Mar 15, 2019 | 12.57 | 12.71 | 12.57 | 12.64 | 4,722 | +0.07(+0.54%) |
Mar 14, 2019 | 12.65 | 12.65 | 12.57 | 12.57 | 4,914 | -0.07(-0.54%) |
Mar 13, 2019 | 12.64 | 12.64 | 12.64 | 12.64 | 217 | +0.05(+0.38%) |
Mar 12, 2019 | 12.63 | 12.63 | 12.57 | 12.59 | 2,638 | +0.02(+0.15%) |
Mar 11, 2019 | 12.39 | 12.57 | 12.39 | 12.57 | 2,673 | +0.27(+2.19%) |
Mar 08, 2019 | 12.27 | 12.30 | 12.20 | 12.30 | 2,938 | -0.07(-0.56%) |
Mar 07, 2019 | 12.67 | 12.67 | 12.37 | 12.37 | 17,773 | -0.24(-1.89%) |
Mar 06, 2019 | 12.80 | 12.80 | 12.61 | 12.61 | 4,575 | -0.17(-1.31%) |
Mar 05, 2019 | 12.86 | 12.86 | 12.71 | 12.77 | 12,514 | -0.07(-0.56%) |
Mar 04, 2019 | 12.94 | 12.94 | 12.76 | 12.85 | 5,118 | -0.01(-0.07%) |
Mar 01, 2019 | 12.95 | 12.95 | 12.82 | 12.85 | 2,728 | +0.04(+0.30%) |
Feb 28, 2019 | 12.90 | 12.90 | 12.77 | 12.82 | 6,718 | -0.11(-0.87%) |
Feb 27, 2019 | 12.98 | 12.98 | 12.91 | 12.93 | 4,047 | -0.05(-0.38%) |
Feb 26, 2019 | 13.03 | 13.03 | 12.95 | 12.98 | 4,459 | -0.05(-0.37%) |
Feb 25, 2019 | 13.00 | 13.09 | 13.00 | 13.03 | 23,326 | +0.17(+1.33%) |
Feb 22, 2019 | 12.85 | 12.86 | 12.82 | 12.85 | 4,197 | +0.13(+1.05%) |
Feb 21, 2019 | 12.76 | 12.76 | 12.72 | 12.72 | 4,592 | -0.07(-0.52%) |
Feb 20, 2019 | 12.75 | 12.79 | 12.75 | 12.79 | 3,261 | +0.13(+1.04%) |
Feb 19, 2019 | 12.57 | 12.66 | 12.57 | 12.66 | 3,491 | +0.05(+0.39%) |
Feb 15, 2019 | 12.58 | 12.61 | 12.56 | 12.61 | 2,623 | +0.15(+1.22%) |
Feb 14, 2019 | 12.43 | 12.45 | 12.43 | 12.45 | 1,077 | +0.02(+0.15%) |
Feb 13, 2019 | 12.46 | 12.46 | 12.43 | 12.44 | 7,366 | +0.07(+0.56%) |
Feb 12, 2019 | 12.33 | 12.37 | 12.33 | 12.37 | 3,760 | +0.20(+1.62%) |
Feb 11, 2019 | 12.15 | 12.17 | 12.13 | 12.17 | 2,456 | +0.08(+0.63%) |
Feb 08, 2019 | 12.04 | 12.09 | 12.01 | 12.09 | 629 | -0.13(-1.06%) |
Feb 07, 2019 | 12.22 | 12.24 | 12.21 | 12.22 | 2,215 | -0.33(-2.62%) |
Feb 06, 2019 | 12.62 | 12.62 | 12.55 | 12.55 | 4,273 | +0.08(+0.61%) |
Feb 05, 2019 | 12.46 | 12.54 | 12.46 | 12.47 | 2,541 | +0.07(+0.55%) |
Feb 04, 2019 | 12.34 | 12.41 | 12.34 | 12.41 | 2,078 | +0.07(+0.53%) |