Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.39 | 11.47 | 11.23 | 11.38 | 9,066,059 | -0.03(-0.28%) |
Apr 29, 2019 | 11.39 | 11.62 | 11.33 | 11.41 | 7,142,756 | +0.08(+0.70%) |
Apr 26, 2019 | 10.79 | 11.39 | 10.79 | 11.33 | 9,848,712 | +0.55(+5.06%) |
Apr 25, 2019 | 11.20 | 11.22 | 10.74 | 10.78 | 10,633,788 | -0.47(-4.22%) |
Apr 24, 2019 | 11.24 | 11.35 | 11.12 | 11.26 | 7,290,615 | +0.05(+0.42%) |
Apr 23, 2019 | 11.46 | 11.50 | 11.20 | 11.21 | 9,738,075 | -0.19(-1.66%) |
Apr 22, 2019 | 11.99 | 12.06 | 11.39 | 11.40 | 12,978,011 | -0.59(-4.88%) |
Apr 18, 2019 | 11.99 | 12.10 | 11.96 | 11.99 | 9,127,646 | -0.01(-0.07%) |
Apr 17, 2019 | 12.07 | 12.16 | 11.95 | 11.99 | 5,427,699 | -0.02(-0.13%) |
Apr 16, 2019 | 12.02 | 12.07 | 11.89 | 12.01 | 6,970,289 | +0.00(+0.00%) |
Apr 15, 2019 | 12.18 | 12.18 | 11.99 | 12.01 | 6,210,324 | -0.17(-1.36%) |
Apr 12, 2019 | 12.21 | 12.33 | 12.11 | 12.18 | 7,484,045 | +0.02(+0.20%) |
Apr 11, 2019 | 12.26 | 12.32 | 12.12 | 12.15 | 5,650,863 | -0.09(-0.77%) |
Apr 10, 2019 | 12.13 | 12.25 | 12.03 | 12.25 | 3,953,600 | +0.15(+1.24%) |
Apr 09, 2019 | 12.41 | 12.46 | 12.07 | 12.10 | 6,499,731 | -0.37(-2.98%) |
Apr 08, 2019 | 12.58 | 12.66 | 12.37 | 12.47 | 5,725,557 | -0.07(-0.57%) |
Apr 05, 2019 | 12.37 | 12.73 | 12.33 | 12.54 | 6,992,760 | +0.22(+1.80%) |
Apr 04, 2019 | 12.12 | 12.38 | 12.09 | 12.32 | 7,034,382 | +0.20(+1.63%) |
Apr 03, 2019 | 12.26 | 12.36 | 12.03 | 12.12 | 5,866,743 | -0.02(-0.13%) |
Apr 02, 2019 | 12.18 | 12.38 | 12.13 | 12.14 | 5,376,614 | -0.08(-0.65%) |
Apr 01, 2019 | 12.18 | 12.37 | 12.08 | 12.22 | 7,365,742 | +0.08(+0.65%) |
Mar 29, 2019 | 12.27 | 12.29 | 12.01 | 12.14 | 8,479,761 | -0.08(-0.65%) |
Mar 28, 2019 | 12.14 | 12.30 | 12.01 | 12.22 | 5,355,569 | +0.09(+0.72%) |
Mar 27, 2019 | 12.10 | 12.22 | 11.95 | 12.13 | 4,248,586 | +0.05(+0.39%) |
Mar 26, 2019 | 11.98 | 12.26 | 11.92 | 12.08 | 5,568,984 | +0.16(+1.33%) |
Mar 25, 2019 | 11.84 | 11.97 | 11.65 | 11.92 | 6,294,728 | +0.06(+0.47%) |
Mar 22, 2019 | 12.46 | 12.46 | 11.86 | 11.87 | 8,755,169 | -0.63(-5.06%) |
Mar 21, 2019 | 12.47 | 12.61 | 12.41 | 12.50 | 5,588,046 | +0.04(+0.32%) |
Mar 20, 2019 | 12.55 | 12.64 | 12.23 | 12.46 | 13,624,149 | -0.10(-0.76%) |
Mar 19, 2019 | 12.70 | 12.75 | 12.50 | 12.56 | 8,769,908 | -0.09(-0.69%) |
Mar 18, 2019 | 12.31 | 12.88 | 12.31 | 12.64 | 11,680,506 | +0.33(+2.70%) |
Mar 15, 2019 | 12.35 | 12.46 | 11.98 | 12.31 | 24,438,006 | +0.09(+0.71%) |
Mar 14, 2019 | 12.32 | 12.59 | 12.13 | 12.22 | 9,206,932 | -0.02(-0.13%) |
Mar 13, 2019 | 12.39 | 12.47 | 12.22 | 12.24 | 8,325,601 | -0.09(-0.77%) |
Mar 12, 2019 | 12.36 | 12.45 | 12.05 | 12.33 | 8,675,563 | -0.02(-0.13%) |
Mar 11, 2019 | 12.38 | 12.42 | 12.14 | 12.35 | 7,579,424 | +0.13(+1.10%) |
Mar 08, 2019 | 12.18 | 12.56 | 12.04 | 12.22 | 8,824,938 | -0.05(-0.39%) |
Mar 07, 2019 | 12.32 | 12.49 | 12.23 | 12.26 | 7,306,680 | -0.15(-1.21%) |
Mar 06, 2019 | 12.67 | 12.77 | 12.37 | 12.41 | 8,117,295 | -0.25(-1.94%) |
Mar 05, 2019 | 12.71 | 12.84 | 12.66 | 12.66 | 10,848,264 | -0.09(-0.68%) |
Mar 04, 2019 | 12.66 | 12.98 | 12.55 | 12.75 | 8,059,598 | -0.05(-0.37%) |
Mar 01, 2019 | 12.88 | 12.96 | 12.71 | 12.79 | 6,274,727 | -0.05(-0.37%) |
Feb 28, 2019 | 13.06 | 13.13 | 12.71 | 12.84 | 10,848,182 | -0.21(-1.58%) |
Feb 27, 2019 | 13.39 | 13.41 | 13.02 | 13.05 | 9,408,843 | -0.32(-2.37%) |
Feb 26, 2019 | 13.43 | 13.46 | 13.27 | 13.36 | 8,916,968 | -0.01(-0.06%) |
Feb 25, 2019 | 13.39 | 13.59 | 13.35 | 13.37 | 13,188,007 | +0.05(+0.41%) |
Feb 22, 2019 | 13.45 | 13.50 | 13.29 | 13.32 | 13,787,916 | -0.18(-1.33%) |
Feb 21, 2019 | 13.39 | 13.52 | 13.19 | 13.50 | 10,932,397 | +0.11(+0.82%) |
Feb 20, 2019 | 13.35 | 13.81 | 13.19 | 13.39 | 20,432,266 | +0.11(+0.82%) |
Feb 19, 2019 | 13.53 | 13.64 | 12.94 | 13.28 | 20,011,174 | -0.12(-0.87%) |
Feb 15, 2019 | 14.78 | 14.89 | 13.35 | 13.39 | 54,367,356 | -3.54(-20.89%) |
Feb 14, 2019 | 16.80 | 17.08 | 16.56 | 16.93 | 7,506,062 | +0.03(+0.19%) |
Feb 13, 2019 | 16.92 | 17.22 | 16.85 | 16.90 | 5,399,744 | +0.07(+0.42%) |
Feb 12, 2019 | 16.78 | 17.03 | 16.63 | 16.83 | 4,942,016 | +0.16(+0.94%) |
Feb 11, 2019 | 16.17 | 16.79 | 16.03 | 16.67 | 5,708,438 | +0.60(+3.74%) |
Feb 08, 2019 | 16.08 | 16.21 | 15.81 | 16.07 | 4,223,760 | -0.10(-0.63%) |
Feb 07, 2019 | 16.54 | 16.57 | 15.99 | 16.17 | 6,599,486 | -0.48(-2.86%) |
Feb 06, 2019 | 16.69 | 16.85 | 16.57 | 16.65 | 4,717,602 | -0.03(-0.19%) |
Feb 05, 2019 | 16.95 | 17.09 | 16.60 | 16.68 | 4,400,308 | -0.30(-1.75%) |
Feb 04, 2019 | 16.55 | 16.98 | 16.51 | 16.98 | 4,327,986 | +0.37(+2.21%) |