Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.55 | 10.69 | 10.52 | 10.67 | 170,757 | +0.14(+1.33%) |
Mar 28, 2019 | 10.61 | 10.67 | 10.49 | 10.53 | 187,986 | -0.08(-0.76%) |
Mar 27, 2019 | 10.77 | 10.77 | 10.48 | 10.61 | 424,828 | -0.12(-1.10%) |
Mar 26, 2019 | 10.80 | 10.84 | 10.63 | 10.73 | 223,457 | -0.02(-0.21%) |
Mar 25, 2019 | 10.69 | 10.85 | 10.42 | 10.75 | 260,022 | +0.07(+0.69%) |
Mar 22, 2019 | 10.88 | 10.90 | 10.65 | 10.68 | 194,763 | -0.27(-2.43%) |
Mar 21, 2019 | 10.96 | 11.04 | 10.85 | 10.94 | 206,302 | +0.00(+0.00%) |
Mar 20, 2019 | 11.02 | 11.10 | 10.92 | 10.94 | 168,827 | -0.12(-1.07%) |
Mar 19, 2019 | 11.02 | 11.26 | 11.00 | 11.06 | 351,103 | +0.08(+0.74%) |
Mar 18, 2019 | 10.82 | 11.03 | 10.65 | 10.98 | 165,629 | +0.18(+1.64%) |
Mar 15, 2019 | 10.94 | 11.04 | 10.79 | 10.80 | 492,876 | -0.16(-1.48%) |
Mar 14, 2019 | 11.17 | 11.17 | 10.91 | 10.96 | 94,453 | +0.01(+0.13%) |
Mar 13, 2019 | 11.04 | 11.21 | 10.91 | 10.95 | 276,952 | -0.07(-0.67%) |
Mar 12, 2019 | 11.13 | 11.27 | 10.85 | 11.02 | 246,097 | -0.11(-0.99%) |
Mar 11, 2019 | 10.90 | 11.21 | 10.90 | 11.13 | 907,420 | +0.31(+2.86%) |
Mar 08, 2019 | 11.19 | 11.41 | 10.77 | 10.82 | 2,105,100 | -0.60(-5.29%) |
Mar 07, 2019 | 11.39 | 11.58 | 11.33 | 11.43 | 338,674 | +0.03(+0.26%) |
Mar 06, 2019 | 11.41 | 11.49 | 11.26 | 11.40 | 252,664 | +0.01(+0.06%) |
Mar 05, 2019 | 11.48 | 11.59 | 11.35 | 11.39 | 841,526 | -0.07(-0.58%) |
Mar 04, 2019 | 11.41 | 11.55 | 11.30 | 11.46 | 348,584 | +0.07(+0.58%) |
Mar 01, 2019 | 12.04 | 12.08 | 11.06 | 11.39 | 428,588 | -0.69(-5.73%) |
Feb 28, 2019 | 12.51 | 12.51 | 11.86 | 12.08 | 304,063 | -0.19(-1.56%) |
Feb 27, 2019 | 12.29 | 12.36 | 12.10 | 12.28 | 263,028 | +0.01(+0.06%) |
Feb 26, 2019 | 12.30 | 12.40 | 12.13 | 12.27 | 333,977 | -0.01(-0.12%) |
Feb 25, 2019 | 12.15 | 12.39 | 12.00 | 12.28 | 155,700 | +0.21(+1.71%) |
Feb 22, 2019 | 12.20 | 12.40 | 12.05 | 12.08 | 203,308 | -0.19(-1.56%) |
Feb 21, 2019 | 12.41 | 12.42 | 12.09 | 12.27 | 317,859 | -0.19(-1.54%) |
Feb 20, 2019 | 12.40 | 12.79 | 12.32 | 12.46 | 445,147 | +0.00(+0.00%) |
Feb 19, 2019 | 11.94 | 12.48 | 11.94 | 12.46 | 408,554 | +0.55(+4.64%) |
Feb 15, 2019 | 12.14 | 12.42 | 11.88 | 11.91 | 363,486 | -0.23(-1.88%) |
Feb 14, 2019 | 11.89 | 12.25 | 11.80 | 12.14 | 431,821 | +0.20(+1.67%) |
Feb 13, 2019 | 11.91 | 12.08 | 11.68 | 11.94 | 341,076 | +0.10(+0.87%) |
Feb 12, 2019 | 11.61 | 11.90 | 11.49 | 11.83 | 269,146 | +0.35(+3.02%) |
Feb 11, 2019 | 11.49 | 11.63 | 11.39 | 11.49 | 126,719 | -0.06(-0.51%) |
Feb 08, 2019 | 11.81 | 11.81 | 11.41 | 11.55 | 129,932 | -0.09(-0.76%) |
Feb 07, 2019 | 12.03 | 12.08 | 11.59 | 11.63 | 187,724 | -0.47(-3.90%) |
Feb 06, 2019 | 12.16 | 12.41 | 11.98 | 12.11 | 326,923 | -0.18(-1.50%) |
Feb 05, 2019 | 11.91 | 12.33 | 11.91 | 12.29 | 419,684 | +0.38(+3.22%) |
Feb 04, 2019 | 11.87 | 12.05 | 11.80 | 11.91 | 803,562 | +0.07(+0.56%) |
Feb 01, 2019 | 11.60 | 11.93 | 11.58 | 11.84 | 272,614 | +0.26(+2.23%) |
Jan 31, 2019 | 11.92 | 12.08 | 11.52 | 11.58 | 116,319 | -0.47(-3.91%) |
Jan 30, 2019 | 11.95 | 12.20 | 11.72 | 12.05 | 381,797 | +0.21(+1.82%) |
Jan 29, 2019 | 11.83 | 11.96 | 11.65 | 11.84 | 279,635 | +0.10(+0.86%) |
Jan 28, 2019 | 11.81 | 11.83 | 11.59 | 11.74 | 289,585 | -0.09(-0.80%) |
Jan 25, 2019 | 11.93 | 11.99 | 11.78 | 11.83 | 273,449 | +0.07(+0.55%) |
Jan 24, 2019 | 11.86 | 11.99 | 11.71 | 11.77 | 402,040 | -0.01(-0.12%) |
Jan 23, 2019 | 11.97 | 12.13 | 11.67 | 11.78 | 189,466 | -0.22(-1.81%) |
Jan 22, 2019 | 12.02 | 12.14 | 11.88 | 12.00 | 127,114 | -0.20(-1.60%) |
Jan 18, 2019 | 12.30 | 12.36 | 12.12 | 12.19 | 282,016 | +0.04(+0.36%) |
Jan 17, 2019 | 12.11 | 12.25 | 12.10 | 12.15 | 150,663 | +0.01(+0.12%) |
Jan 16, 2019 | 12.20 | 12.32 | 12.10 | 12.14 | 71,580 | -0.02(-0.18%) |
Jan 15, 2019 | 11.98 | 12.27 | 11.98 | 12.16 | 276,318 | +0.25(+2.07%) |
Jan 14, 2019 | 11.98 | 12.19 | 11.83 | 11.91 | 74,442 | -0.08(-0.66%) |
Jan 11, 2019 | 12.14 | 12.27 | 11.81 | 11.99 | 227,851 | -0.17(-1.37%) |
Jan 10, 2019 | 12.49 | 12.59 | 12.08 | 12.16 | 229,859 | -0.42(-3.34%) |
Jan 09, 2019 | 12.36 | 12.59 | 12.21 | 12.58 | 407,738 | +0.27(+2.18%) |
Jan 08, 2019 | 12.14 | 12.44 | 11.97 | 12.31 | 260,075 | +0.35(+2.97%) |
Jan 07, 2019 | 12.17 | 12.43 | 11.79 | 11.96 | 295,849 | -0.19(-1.55%) |
Jan 04, 2019 | 11.69 | 12.17 | 11.55 | 12.14 | 241,116 | +0.60(+5.20%) |
Jan 03, 2019 | 11.55 | 11.73 | 11.38 | 11.54 | 182,396 | -0.05(-0.44%) |