Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.28 | 12.28 | 12.10 | 12.10 | 800 | -0.10(-0.82%) |
Mar 28, 2019 | 12.00 | 12.20 | 11.85 | 12.20 | 1,216 | +0.39(+3.30%) |
Mar 27, 2019 | 11.54 | 11.84 | 11.54 | 11.81 | 3,287 | +0.33(+2.87%) |
Mar 26, 2019 | 11.97 | 11.97 | 11.48 | 11.48 | 888 | -0.60(-4.97%) |
Mar 25, 2019 | 12.08 | 12.08 | 12.08 | 12.08 | 287 | +0.23(+1.94%) |
Mar 22, 2019 | 12.08 | 12.24 | 11.85 | 11.85 | 2,000 | -0.21(-1.74%) |
Mar 21, 2019 | 11.99 | 12.29 | 11.93 | 12.06 | 3,916 | +0.29(+2.46%) |
Mar 20, 2019 | 13.46 | 13.51 | 11.77 | 11.77 | 8,835 | -1.57(-11.77%) |
Mar 19, 2019 | 13.15 | 13.34 | 13.02 | 13.34 | 1,122 | +0.44(+3.41%) |
Mar 18, 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 216 | +0.00(+0.00%) |
Mar 15, 2019 | 12.85 | 12.90 | 12.85 | 12.90 | 6,600 | -0.06(-0.46%) |
Mar 14, 2019 | 12.75 | 12.96 | 12.75 | 12.96 | 607 | +0.21(+1.65%) |
Mar 13, 2019 | 12.53 | 13.13 | 12.52 | 12.75 | 1,686 | +0.41(+3.32%) |
Mar 12, 2019 | 12.10 | 12.34 | 12.10 | 12.34 | 1,061 | +0.06(+0.49%) |
Mar 11, 2019 | 12.15 | 12.28 | 12.01 | 12.28 | 2,677 | +0.18(+1.49%) |
Mar 08, 2019 | 12.04 | 12.10 | 12.04 | 12.10 | 500 | +0.09(+0.75%) |
Mar 07, 2019 | 12.00 | 12.10 | 12.00 | 12.01 | 775 | +0.01(+0.08%) |
Mar 06, 2019 | 12.06 | 12.06 | 11.92 | 12.00 | 2,150 | +0.10(+0.84%) |
Mar 05, 2019 | 12.51 | 12.80 | 11.22 | 11.90 | 4,618 | -0.45(-3.64%) |
Mar 04, 2019 | 12.94 | 12.96 | 12.35 | 12.35 | 3,412 | -0.60(-4.63%) |
Mar 01, 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 300 | +0.25(+1.97%) |
Feb 28, 2019 | 12.89 | 12.89 | 12.70 | 12.70 | 926 | -0.14(-1.12%) |
Feb 27, 2019 | 12.91 | 12.91 | 12.84 | 12.84 | 1,671 | -0.20(-1.51%) |
Feb 26, 2019 | 13.05 | 13.05 | 13.04 | 13.04 | 818 | +0.16(+1.24%) |
Feb 25, 2019 | 13.12 | 13.12 | 12.88 | 12.88 | 1,250 | -0.40(-3.01%) |
Feb 22, 2019 | 13.10 | 13.28 | 13.10 | 13.28 | 600 | +0.23(+1.76%) |
Feb 21, 2019 | 12.91 | 13.05 | 12.91 | 13.05 | 993 | +0.02(+0.15%) |
Feb 20, 2019 | 13.37 | 13.37 | 12.94 | 13.03 | 2,139 | -0.31(-2.32%) |
Feb 19, 2019 | 13.18 | 13.34 | 13.18 | 13.34 | 1,411 | +0.17(+1.29%) |
Feb 15, 2019 | 13.12 | 13.34 | 13.12 | 13.17 | 1,300 | +0.05(+0.38%) |
Feb 14, 2019 | 13.33 | 13.33 | 13.12 | 13.12 | 964 | -0.12(-0.91%) |
Feb 13, 2019 | 13.24 | 13.24 | 13.24 | 13.24 | 539 | +0.00(+0.00%) |
Feb 12, 2019 | 13.34 | 13.34 | 13.24 | 13.24 | 546 | +0.25(+1.92%) |
Feb 11, 2019 | 12.92 | 13.37 | 12.92 | 12.99 | 1,783 | +0.07(+0.54%) |
Feb 08, 2019 | 12.93 | 12.93 | 12.92 | 12.92 | 700 | -0.01(-0.08%) |
Feb 07, 2019 | 13.17 | 13.17 | 12.86 | 12.93 | 913 | -0.26(-1.97%) |
Feb 06, 2019 | 13.19 | 13.19 | 13.19 | 13.19 | 630 | +0.11(+0.84%) |
Feb 05, 2019 | 13.07 | 13.10 | 12.97 | 13.08 | 1,286 | +0.29(+2.27%) |
Feb 04, 2019 | 12.79 | 12.96 | 12.79 | 12.79 | 713 | -0.16(-1.24%) |
Feb 01, 2019 | 12.98 | 13.10 | 12.86 | 12.95 | 900 | -0.13(-0.99%) |
Jan 31, 2019 | 13.13 | 13.37 | 13.08 | 13.08 | 1,460 | -0.29(-2.17%) |
Jan 30, 2019 | 13.37 | 13.37 | 13.37 | 13.37 | 967 | +0.22(+1.67%) |
Jan 29, 2019 | 13.35 | 13.35 | 13.15 | 13.15 | 671 | +0.02(+0.15%) |
Jan 28, 2019 | 13.03 | 13.13 | 13.03 | 13.13 | 946 | +0.12(+0.92%) |
Jan 25, 2019 | 12.92 | 13.01 | 12.92 | 13.01 | 400 | +0.25(+1.96%) |
Jan 24, 2019 | 12.76 | 12.76 | 12.76 | 12.76 | 340 | +0.27(+2.15%) |
Jan 23, 2019 | 12.65 | 12.76 | 12.40 | 12.49 | 1,122 | +0.15(+1.22%) |
Jan 22, 2019 | 12.61 | 12.86 | 12.34 | 12.34 | 1,951 | -0.36(-2.83%) |
Jan 18, 2019 | 12.84 | 12.84 | 12.70 | 12.70 | 2,500 | -0.04(-0.31%) |
Jan 17, 2019 | 13.10 | 13.29 | 12.74 | 12.74 | 1,385 | +0.83(+6.97%) |
Jan 16, 2019 | 11.90 | 11.91 | 11.90 | 11.91 | 656 | +0.21(+1.79%) |
Jan 15, 2019 | 11.60 | 11.88 | 11.60 | 11.70 | 12,431 | +0.10(+0.86%) |
Jan 14, 2019 | 11.95 | 11.95 | 11.52 | 11.60 | 9,312 | -0.39(-3.25%) |
Jan 11, 2019 | 11.75 | 11.99 | 11.75 | 11.99 | 900 | -0.76(-5.96%) |
Jan 10, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 452 | -0.26(-2.00%) |
Jan 09, 2019 | 12.73 | 13.01 | 12.50 | 13.01 | 1,060 | +0.29(+2.28%) |
Jan 08, 2019 | 12.73 | 12.73 | 12.72 | 12.72 | 2,053 | +0.16(+1.27%) |
Jan 07, 2019 | 12.56 | 12.56 | 12.56 | 12.56 | 783 | +0.17(+1.37%) |
Jan 04, 2019 | 12.33 | 12.59 | 12.13 | 12.39 | 2,000 | +0.30(+2.48%) |
Jan 03, 2019 | 12.21 | 12.21 | 12.00 | 12.09 | 1,920 | -0.36(-2.89%) |