Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.80 | 12.95 | 12.70 | 12.94 | 682,240 | +0.25(+1.96%) |
Mar 28, 2019 | 12.40 | 12.70 | 12.40 | 12.69 | 637,808 | +0.29(+2.31%) |
Mar 27, 2019 | 12.37 | 12.55 | 12.27 | 12.41 | 1,017,066 | +0.05(+0.39%) |
Mar 26, 2019 | 12.12 | 12.46 | 12.12 | 12.36 | 534,489 | +0.31(+2.53%) |
Mar 25, 2019 | 11.99 | 12.18 | 11.94 | 12.05 | 1,234,060 | +0.09(+0.72%) |
Mar 22, 2019 | 12.47 | 12.52 | 11.88 | 11.97 | 538,897 | -0.67(-5.29%) |
Mar 21, 2019 | 12.65 | 12.76 | 12.57 | 12.64 | 476,338 | -0.08(-0.60%) |
Mar 20, 2019 | 12.97 | 13.01 | 12.68 | 12.71 | 352,143 | -0.29(-2.20%) |
Mar 19, 2019 | 13.29 | 13.46 | 12.99 | 13.00 | 381,380 | -0.20(-1.52%) |
Mar 18, 2019 | 12.82 | 13.21 | 12.82 | 13.20 | 800,525 | +0.39(+3.05%) |
Mar 15, 2019 | 12.87 | 12.90 | 12.75 | 12.81 | 1,018,278 | -0.10(-0.81%) |
Mar 14, 2019 | 13.06 | 13.16 | 12.88 | 12.91 | 276,643 | -0.12(-0.95%) |
Mar 13, 2019 | 12.97 | 13.16 | 12.90 | 13.04 | 402,779 | +0.08(+0.58%) |
Mar 12, 2019 | 13.03 | 13.04 | 12.88 | 12.96 | 567,981 | -0.03(-0.22%) |
Mar 11, 2019 | 12.94 | 13.21 | 12.84 | 12.99 | 312,581 | +0.14(+1.11%) |
Mar 08, 2019 | 12.88 | 12.95 | 12.81 | 12.85 | 352,325 | -0.06(-0.44%) |
Mar 07, 2019 | 13.19 | 13.21 | 12.88 | 12.90 | 345,002 | -0.31(-2.37%) |
Mar 06, 2019 | 13.45 | 13.46 | 13.18 | 13.22 | 318,149 | -0.24(-1.76%) |
Mar 05, 2019 | 13.54 | 13.54 | 13.29 | 13.45 | 675,778 | +0.01(+0.07%) |
Mar 04, 2019 | 13.46 | 13.61 | 13.35 | 13.44 | 870,733 | +0.05(+0.35%) |
Mar 01, 2019 | 13.47 | 13.63 | 13.30 | 13.40 | 627,493 | -0.01(-0.07%) |
Feb 28, 2019 | 13.66 | 13.80 | 13.40 | 13.41 | 630,994 | -0.09(-0.70%) |
Feb 27, 2019 | 13.40 | 13.53 | 13.37 | 13.50 | 361,353 | +0.09(+0.64%) |
Feb 26, 2019 | 13.48 | 13.53 | 13.28 | 13.42 | 927,561 | -0.03(-0.21%) |
Feb 25, 2019 | 13.50 | 13.78 | 13.44 | 13.44 | 1,131,541 | +0.15(+1.14%) |
Feb 22, 2019 | 13.26 | 13.34 | 13.17 | 13.29 | 1,047,370 | +0.06(+0.43%) |
Feb 21, 2019 | 13.21 | 13.36 | 13.05 | 13.24 | 552,954 | +0.08(+0.58%) |
Feb 20, 2019 | 13.05 | 13.17 | 12.98 | 13.16 | 629,492 | +0.11(+0.87%) |
Feb 19, 2019 | 13.06 | 13.16 | 13.04 | 13.05 | 858,195 | -0.09(-0.65%) |
Feb 15, 2019 | 13.17 | 13.37 | 13.07 | 13.13 | 1,040,509 | -0.01(-0.07%) |
Feb 14, 2019 | 13.44 | 13.54 | 13.13 | 13.14 | 794,151 | -0.31(-2.32%) |
Feb 13, 2019 | 13.35 | 13.55 | 13.30 | 13.45 | 694,674 | +0.12(+0.92%) |
Feb 12, 2019 | 12.91 | 13.37 | 12.91 | 13.33 | 769,508 | +0.47(+3.68%) |
Feb 11, 2019 | 12.73 | 12.88 | 12.64 | 12.86 | 778,727 | +0.20(+1.57%) |
Feb 08, 2019 | 12.31 | 12.67 | 12.26 | 12.66 | 1,339,848 | +0.47(+3.89%) |
Feb 07, 2019 | 11.56 | 12.53 | 11.38 | 12.18 | 1,183,759 | +0.51(+4.38%) |
Feb 06, 2019 | 11.77 | 12.01 | 11.64 | 11.67 | 1,710,043 | -0.08(-0.65%) |
Feb 05, 2019 | 11.87 | 11.89 | 11.72 | 11.75 | 715,721 | -0.09(-0.80%) |
Feb 04, 2019 | 11.80 | 11.90 | 11.72 | 11.84 | 646,994 | +0.06(+0.48%) |
Feb 01, 2019 | 11.75 | 11.95 | 11.75 | 11.79 | 579,257 | +0.07(+0.57%) |
Jan 31, 2019 | 11.62 | 11.85 | 11.38 | 11.72 | 651,309 | -0.01(-0.08%) |
Jan 30, 2019 | 11.90 | 11.91 | 11.64 | 11.73 | 609,479 | -0.08(-0.64%) |
Jan 29, 2019 | 11.77 | 11.86 | 11.59 | 11.80 | 776,005 | +0.09(+0.81%) |
Jan 28, 2019 | 11.67 | 11.95 | 11.62 | 11.71 | 630,093 | -0.01(-0.08%) |
Jan 25, 2019 | 11.69 | 11.79 | 11.62 | 11.72 | 404,783 | +0.04(+0.32%) |
Jan 24, 2019 | 11.58 | 11.87 | 11.58 | 11.68 | 471,138 | +0.09(+0.82%) |
Jan 23, 2019 | 11.51 | 11.66 | 11.45 | 11.59 | 719,636 | +0.18(+1.58%) |
Jan 22, 2019 | 11.16 | 11.44 | 11.16 | 11.41 | 891,419 | +0.14(+1.26%) |
Jan 18, 2019 | 11.05 | 11.27 | 11.05 | 11.26 | 678,262 | +0.27(+2.50%) |
Jan 17, 2019 | 10.96 | 11.14 | 10.88 | 10.99 | 642,622 | -0.11(-1.02%) |
Jan 16, 2019 | 10.78 | 11.22 | 10.78 | 11.10 | 504,226 | +0.34(+3.17%) |
Jan 15, 2019 | 10.61 | 10.77 | 10.54 | 10.76 | 631,137 | +0.09(+0.80%) |
Jan 14, 2019 | 10.57 | 10.88 | 10.40 | 10.68 | 700,082 | -0.06(-0.53%) |
Jan 11, 2019 | 10.66 | 10.92 | 10.39 | 10.73 | 700,744 | -0.07(-0.61%) |
Jan 10, 2019 | 10.44 | 10.87 | 10.43 | 10.80 | 509,420 | +0.28(+2.70%) |
Jan 09, 2019 | 10.51 | 10.72 | 10.09 | 10.52 | 702,820 | -0.15(-1.42%) |
Jan 08, 2019 | 10.94 | 10.98 | 10.65 | 10.67 | 780,117 | -0.19(-1.74%) |
Jan 07, 2019 | 10.62 | 10.99 | 10.57 | 10.86 | 524,920 | +0.18(+1.69%) |
Jan 04, 2019 | 10.62 | 10.96 | 10.47 | 10.68 | 609,127 | +0.12(+1.17%) |
Jan 03, 2019 | 10.51 | 10.80 | 10.42 | 10.55 | 599,142 | -0.02(-0.18%) |