Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.87 | 12.07 | 11.05 | 11.08 | 349,610 | -0.86(-7.20%) |
Apr 29, 2019 | 12.03 | 12.23 | 11.91 | 11.94 | 320,893 | -0.09(-0.75%) |
Apr 26, 2019 | 11.91 | 12.09 | 11.77 | 12.03 | 114,900 | +0.09(+0.75%) |
Apr 25, 2019 | 11.96 | 12.02 | 11.73 | 11.94 | 114,765 | -0.03(-0.25%) |
Apr 24, 2019 | 12.54 | 12.54 | 11.93 | 11.97 | 525,295 | -0.55(-4.39%) |
Apr 23, 2019 | 11.81 | 12.66 | 11.81 | 12.52 | 460,430 | +0.69(+5.83%) |
Apr 22, 2019 | 11.83 | 12.14 | 11.64 | 11.83 | 169,425 | -0.08(-0.67%) |
Apr 18, 2019 | 11.92 | 12.22 | 11.58 | 11.91 | 342,700 | -0.09(-0.75%) |
Apr 17, 2019 | 12.63 | 12.68 | 11.90 | 12.00 | 243,238 | -0.56(-4.46%) |
Apr 16, 2019 | 12.43 | 12.70 | 12.36 | 12.56 | 368,561 | +0.15(+1.21%) |
Apr 15, 2019 | 12.73 | 12.88 | 12.26 | 12.41 | 376,183 | -0.31(-2.44%) |
Apr 12, 2019 | 13.35 | 13.36 | 12.58 | 12.72 | 544,500 | -0.02(-0.16%) |
Apr 11, 2019 | 13.04 | 13.04 | 12.71 | 12.74 | 193,809 | -0.31(-2.38%) |
Apr 10, 2019 | 12.77 | 13.07 | 12.72 | 13.05 | 131,237 | +0.31(+2.43%) |
Apr 09, 2019 | 13.51 | 13.73 | 12.72 | 12.74 | 324,307 | -0.82(-6.05%) |
Apr 08, 2019 | 13.52 | 13.62 | 13.21 | 13.56 | 424,213 | -0.02(-0.15%) |
Apr 05, 2019 | 13.41 | 13.80 | 13.41 | 13.58 | 205,500 | +0.21(+1.57%) |
Apr 04, 2019 | 13.32 | 13.64 | 13.32 | 13.37 | 220,827 | -0.02(-0.15%) |
Apr 03, 2019 | 13.67 | 13.68 | 13.27 | 13.39 | 240,287 | -0.08(-0.59%) |
Apr 02, 2019 | 13.34 | 13.80 | 13.21 | 13.47 | 274,144 | +0.15(+1.13%) |
Apr 01, 2019 | 13.57 | 13.68 | 13.18 | 13.32 | 178,176 | -0.08(-0.60%) |
Mar 29, 2019 | 13.72 | 13.84 | 13.21 | 13.40 | 413,100 | -0.30(-2.19%) |
Mar 28, 2019 | 13.11 | 13.81 | 13.11 | 13.70 | 168,074 | +0.60(+4.58%) |
Mar 27, 2019 | 12.94 | 13.27 | 12.80 | 13.10 | 330,503 | +0.13(+1.00%) |
Mar 26, 2019 | 12.69 | 12.98 | 12.64 | 12.97 | 198,494 | +0.38(+3.02%) |
Mar 25, 2019 | 13.05 | 13.23 | 12.41 | 12.59 | 334,554 | -0.48(-3.67%) |
Mar 22, 2019 | 13.54 | 13.72 | 13.06 | 13.07 | 463,900 | -0.54(-3.97%) |
Mar 21, 2019 | 13.13 | 13.63 | 13.04 | 13.61 | 247,802 | +0.47(+3.58%) |
Mar 20, 2019 | 12.94 | 13.65 | 12.92 | 13.14 | 463,118 | +0.21(+1.62%) |
Mar 19, 2019 | 13.05 | 13.18 | 12.70 | 12.93 | 430,008 | -0.06(-0.46%) |
Mar 18, 2019 | 12.72 | 12.99 | 12.61 | 12.99 | 349,566 | +0.27(+2.12%) |
Mar 15, 2019 | 12.47 | 12.87 | 12.47 | 12.72 | 553,500 | +0.32(+2.58%) |
Mar 14, 2019 | 11.93 | 12.61 | 11.72 | 12.40 | 600,368 | +0.43(+3.59%) |
Mar 13, 2019 | 11.48 | 12.00 | 11.48 | 11.97 | 278,615 | +0.50(+4.36%) |
Mar 12, 2019 | 11.45 | 11.61 | 11.36 | 11.47 | 239,579 | +0.04(+0.35%) |
Mar 11, 2019 | 11.01 | 11.46 | 10.98 | 11.43 | 168,007 | +0.43(+3.91%) |
Mar 08, 2019 | 10.95 | 11.11 | 10.85 | 11.00 | 243,800 | -0.07(-0.63%) |
Mar 07, 2019 | 11.09 | 11.20 | 10.81 | 11.07 | 220,380 | -0.04(-0.36%) |
Mar 06, 2019 | 11.77 | 11.88 | 11.05 | 11.11 | 281,879 | -0.67(-5.69%) |
Mar 05, 2019 | 12.04 | 12.24 | 11.64 | 11.78 | 402,869 | -0.27(-2.24%) |
Mar 04, 2019 | 11.89 | 12.28 | 11.66 | 12.05 | 293,488 | +0.24(+2.03%) |
Mar 01, 2019 | 11.70 | 11.81 | 11.16 | 11.81 | 212,000 | +0.23(+1.99%) |
Feb 28, 2019 | 12.79 | 12.98 | 11.04 | 11.58 | 510,351 | -1.16(-9.11%) |
Feb 27, 2019 | 11.92 | 12.77 | 11.41 | 12.74 | 428,954 | +0.79(+6.61%) |
Feb 26, 2019 | 11.84 | 12.14 | 11.84 | 11.95 | 171,003 | -0.02(-0.17%) |
Feb 25, 2019 | 11.95 | 12.41 | 11.81 | 11.97 | 352,940 | +0.20(+1.70%) |
Feb 22, 2019 | 11.61 | 11.98 | 11.61 | 11.77 | 113,200 | +0.19(+1.64%) |
Feb 21, 2019 | 11.82 | 11.98 | 11.32 | 11.58 | 122,640 | -0.28(-2.36%) |
Feb 20, 2019 | 11.65 | 11.95 | 11.58 | 11.86 | 228,924 | +0.20(+1.72%) |
Feb 19, 2019 | 11.60 | 11.99 | 11.54 | 11.66 | 162,553 | +0.08(+0.69%) |
Feb 15, 2019 | 11.58 | 11.82 | 11.49 | 11.58 | 188,500 | +0.08(+0.70%) |
Feb 14, 2019 | 11.52 | 11.62 | 11.13 | 11.50 | 289,416 | -0.12(-1.03%) |
Feb 13, 2019 | 11.50 | 11.73 | 11.50 | 11.62 | 243,469 | +0.11(+0.96%) |
Feb 12, 2019 | 11.51 | 11.75 | 11.39 | 11.51 | 375,914 | +0.09(+0.79%) |
Feb 11, 2019 | 11.45 | 11.48 | 11.14 | 11.42 | 245,266 | +0.04(+0.35%) |
Feb 08, 2019 | 11.60 | 11.79 | 11.18 | 11.38 | 142,600 | -0.27(-2.32%) |
Feb 07, 2019 | 11.48 | 11.74 | 11.30 | 11.65 | 208,079 | +0.10(+0.87%) |
Feb 06, 2019 | 11.47 | 11.76 | 11.36 | 11.55 | 236,156 | +0.12(+1.05%) |
Feb 05, 2019 | 11.58 | 11.90 | 11.37 | 11.43 | 340,053 | -0.13(-1.12%) |
Feb 04, 2019 | 11.43 | 11.57 | 11.14 | 11.56 | 140,874 | +0.15(+1.31%) |