Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.89 | 11.98 | 11.89 | 11.93 | 22,501 | +0.15(+1.24%) |
Mar 28, 2019 | 11.80 | 11.80 | 11.78 | 11.79 | 1,512 | +0.00(+0.04%) |
Mar 27, 2019 | 11.85 | 11.85 | 11.72 | 11.78 | 4,338 | -0.07(-0.63%) |
Mar 26, 2019 | 11.83 | 11.94 | 11.83 | 11.86 | 9,216 | +0.11(+0.93%) |
Mar 25, 2019 | 11.74 | 11.77 | 11.71 | 11.75 | 6,075 | -0.01(-0.08%) |
Mar 22, 2019 | 11.86 | 11.86 | 11.76 | 11.76 | 3,616 | -0.21(-1.79%) |
Mar 21, 2019 | 11.94 | 12.03 | 11.94 | 11.97 | 6,555 | -0.07(-0.62%) |
Mar 20, 2019 | 12.01 | 12.05 | 11.95 | 12.05 | 13,968 | +0.04(+0.37%) |
Mar 19, 2019 | 12.05 | 12.05 | 11.95 | 12.00 | 2,884 | -0.00(-0.04%) |
Mar 18, 2019 | 11.95 | 12.01 | 11.93 | 12.01 | 8,725 | +0.10(+0.86%) |
Mar 15, 2019 | 11.91 | 11.93 | 11.76 | 11.90 | 7,935 | +0.11(+0.95%) |
Mar 14, 2019 | 11.78 | 11.81 | 11.78 | 11.79 | 2,620 | +0.02(+0.17%) |
Mar 13, 2019 | 11.82 | 11.82 | 11.77 | 11.77 | 1,598 | -0.06(-0.55%) |
Mar 12, 2019 | 11.80 | 11.85 | 11.51 | 11.84 | 2,970 | +0.07(+0.59%) |
Mar 11, 2019 | 11.75 | 11.77 | 11.72 | 11.77 | 19,272 | +0.45(+3.96%) |
Mar 08, 2019 | 11.28 | 11.40 | 11.28 | 11.32 | 3,415 | +0.08(+0.71%) |
Mar 07, 2019 | 11.32 | 11.34 | 11.24 | 11.24 | 8,260 | -0.14(-1.22%) |
Mar 06, 2019 | 11.35 | 11.38 | 11.32 | 11.38 | 9,808 | +0.18(+1.60%) |
Mar 05, 2019 | 11.13 | 11.20 | 11.13 | 11.20 | 10,047 | +0.42(+3.88%) |
Mar 04, 2019 | 10.81 | 10.94 | 10.78 | 10.78 | 4,237 | -0.08(-0.73%) |
Mar 01, 2019 | 10.88 | 10.94 | 10.86 | 10.86 | 5,926 | +0.05(+0.46%) |
Feb 28, 2019 | 10.79 | 10.87 | 10.79 | 10.81 | 27,763 | +0.07(+0.65%) |
Feb 27, 2019 | 10.81 | 10.83 | 10.69 | 10.74 | 4,140 | -0.07(-0.65%) |
Feb 26, 2019 | 10.81 | 10.83 | 10.79 | 10.81 | 16,550 | -0.03(-0.32%) |
Feb 25, 2019 | 10.80 | 10.85 | 10.80 | 10.85 | 14,937 | +0.11(+1.06%) |
Feb 22, 2019 | 10.72 | 10.79 | 10.70 | 10.73 | 5,022 | +0.06(+0.61%) |
Feb 21, 2019 | 10.73 | 10.73 | 10.63 | 10.67 | 3,895 | +0.08(+0.80%) |
Feb 20, 2019 | 10.59 | 10.73 | 10.53 | 10.58 | 8,088 | +0.14(+1.30%) |
Feb 19, 2019 | 10.37 | 10.49 | 10.37 | 10.45 | 15,879 | +0.07(+0.71%) |
Feb 15, 2019 | 10.44 | 10.44 | 10.37 | 10.37 | 2,712 | -0.10(-0.95%) |
Feb 14, 2019 | 10.39 | 10.48 | 10.38 | 10.47 | 9,536 | +0.10(+0.96%) |
Feb 13, 2019 | 10.52 | 10.63 | 10.37 | 10.37 | 9,939 | -0.23(-2.16%) |
Feb 12, 2019 | 10.57 | 10.63 | 10.53 | 10.60 | 16,652 | +0.10(+0.94%) |
Feb 11, 2019 | 10.63 | 10.63 | 10.50 | 10.50 | 4,421 | -0.12(-1.13%) |
Feb 08, 2019 | 10.56 | 10.62 | 10.56 | 10.62 | 904 | -0.17(-1.57%) |
Feb 07, 2019 | 10.72 | 10.80 | 10.69 | 10.79 | 6,427 | +0.11(+1.06%) |
Feb 06, 2019 | 10.73 | 10.75 | 10.63 | 10.68 | 9,650 | +0.03(+0.24%) |
Feb 05, 2019 | 10.77 | 10.77 | 10.60 | 10.65 | 5,343 | +0.09(+0.85%) |
Feb 04, 2019 | 10.51 | 10.57 | 10.51 | 10.56 | 3,262 | -0.12(-1.12%) |
Feb 01, 2019 | 10.75 | 10.75 | 10.68 | 10.68 | 301 | -0.15(-1.38%) |
Jan 31, 2019 | 10.78 | 10.83 | 10.76 | 10.83 | 1,306 | +0.05(+0.46%) |
Jan 30, 2019 | 10.66 | 10.78 | 10.61 | 10.78 | 11,314 | +0.13(+1.21%) |
Jan 29, 2019 | 10.67 | 10.70 | 10.65 | 10.65 | 1,770 | +0.02(+0.14%) |
Jan 28, 2019 | 10.68 | 10.72 | 10.62 | 10.64 | 10,345 | -0.31(-2.86%) |
Jan 25, 2019 | 10.97 | 10.97 | 10.94 | 10.95 | 3,013 | -0.11(-0.99%) |
Jan 24, 2019 | 11.05 | 11.12 | 11.02 | 11.06 | 1,205 | +0.08(+0.72%) |
Jan 23, 2019 | 11.02 | 11.02 | 10.97 | 10.98 | 4,327 | +0.03(+0.27%) |
Jan 22, 2019 | 11.04 | 11.09 | 10.95 | 10.95 | 8,372 | -0.24(-2.14%) |
Jan 18, 2019 | 11.28 | 11.28 | 11.19 | 11.19 | 8,337 | -0.11(-0.97%) |
Jan 17, 2019 | 11.36 | 11.36 | 11.29 | 11.30 | 3,581 | -0.08(-0.70%) |
Jan 16, 2019 | 11.21 | 11.38 | 11.21 | 11.38 | 5,548 | +0.15(+1.37%) |
Jan 15, 2019 | 11.23 | 11.23 | 11.20 | 11.22 | 5,405 | -0.01(-0.13%) |
Jan 14, 2019 | 11.22 | 11.27 | 11.21 | 11.24 | 3,681 | -0.17(-1.48%) |
Jan 11, 2019 | 11.38 | 11.46 | 11.38 | 11.41 | 8,337 | -0.07(-0.61%) |
Jan 10, 2019 | 11.42 | 11.48 | 11.41 | 11.48 | 2,926 | +0.06(+0.52%) |
Jan 09, 2019 | 11.52 | 11.55 | 11.42 | 11.42 | 4,596 | -0.18(-1.54%) |
Jan 08, 2019 | 11.54 | 11.60 | 11.54 | 11.60 | 2,026 | -0.02(-0.18%) |
Jan 07, 2019 | 11.62 | 11.68 | 11.62 | 11.62 | 4,710 | -0.11(-0.93%) |
Jan 04, 2019 | 11.49 | 11.73 | 11.49 | 11.73 | 4,821 | +0.33(+2.93%) |
Jan 03, 2019 | 11.53 | 11.53 | 11.32 | 11.39 | 1,221 | -0.28(-2.43%) |