Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.77 | 11.78 | 11.77 | 11.78 | 951 | -0.02(-0.20%) |
Mar 28, 2019 | 11.82 | 11.82 | 11.78 | 11.80 | 5,053 | -0.03(-0.25%) |
Mar 27, 2019 | 11.83 | 11.84 | 11.83 | 11.83 | 456 | -0.07(-0.58%) |
Mar 26, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 466 | +0.05(+0.46%) |
Mar 25, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 2,884 | -0.01(-0.12%) |
Mar 22, 2019 | 11.94 | 11.94 | 11.84 | 11.86 | 1,902 | -0.13(-1.10%) |
Mar 21, 2019 | 11.90 | 12.00 | 11.90 | 12.00 | 2,266 | +0.00(+0.00%) |
Mar 20, 2019 | 11.97 | 12.00 | 11.95 | 12.00 | 2,746 | -0.04(-0.32%) |
Mar 19, 2019 | 12.03 | 95 | +0.00(+0.00%) | |||
Mar 18, 2019 | 12.05 | 12.08 | 12.03 | 12.03 | 2,786 | +0.06(+0.51%) |
Mar 15, 2019 | 11.98 | 11.99 | 11.97 | 11.97 | 1,087 | +0.01(+0.07%) |
Mar 14, 2019 | 11.96 | 11.96 | 11.96 | 11.96 | 372 | +0.12(+0.99%) |
Mar 13, 2019 | 11.83 | 11.85 | 11.83 | 11.85 | 2,247 | -0.00(-0.01%) |
Mar 12, 2019 | 11.85 | 11.85 | 11.83 | 11.85 | 1,354 | +0.03(+0.25%) |
Mar 11, 2019 | 11.82 | 11.82 | 11.82 | 11.82 | 452 | +0.07(+0.56%) |
Mar 08, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 543 | +0.00(+0.03%) |
Mar 07, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 490 | -0.17(-1.41%) |
Mar 06, 2019 | 11.91 | 11.92 | 11.91 | 11.92 | 3,296 | -0.00(-0.03%) |
Mar 05, 2019 | 11.92 | 11.92 | 11.92 | 11.92 | 395 | +0.03(+0.26%) |
Mar 04, 2019 | 11.99 | 11.99 | 11.89 | 11.89 | 2,676 | -0.10(-0.79%) |
Mar 01, 2019 | 11.94 | 11.99 | 11.94 | 11.99 | 1,092 | +0.09(+0.74%) |
Feb 28, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 215 | +0.03(+0.24%) |
Feb 27, 2019 | 11.87 | 11.90 | 11.87 | 11.87 | 1,234 | -0.01(-0.07%) |
Feb 26, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 390 | -0.01(-0.04%) |
Feb 25, 2019 | 11.87 | 11.88 | 11.87 | 11.88 | 1,813 | +0.07(+0.62%) |
Feb 22, 2019 | 11.81 | 11.81 | 11.81 | 11.81 | 819 | -0.01(-0.12%) |
Feb 21, 2019 | 11.83 | 11.83 | 11.83 | 11.83 | 2,093 | -0.07(-0.61%) |
Feb 20, 2019 | 11.87 | 11.90 | 11.86 | 11.90 | 2,230 | +0.05(+0.41%) |
Feb 19, 2019 | 11.81 | 11.85 | 11.80 | 11.85 | 6,261 | +0.13(+1.09%) |
Feb 15, 2019 | 11.69 | 11.73 | 11.69 | 11.72 | 5,326 | +0.07(+0.57%) |
Feb 14, 2019 | 11.66 | 11.66 | 11.66 | 11.66 | 329 | -0.05(-0.40%) |
Feb 13, 2019 | 11.69 | 11.71 | 11.69 | 11.70 | 957 | +0.02(+0.14%) |
Feb 12, 2019 | 11.69 | 11.69 | 11.69 | 11.69 | 2,868 | -0.04(-0.31%) |
Feb 11, 2019 | 11.72 | 11.72 | 11.72 | 88 | +0.00(+0.00%) | |
Feb 08, 2019 | 11.73 | 11.74 | 11.72 | 11.72 | 819 | -0.05(-0.40%) |
Feb 07, 2019 | 11.83 | 11.83 | 11.73 | 11.77 | 2,675 | -0.13(-1.12%) |
Feb 06, 2019 | 11.93 | 11.93 | 11.90 | 11.90 | 719 | +0.12(+0.98%) |
Feb 05, 2019 | 11.79 | 11.79 | 11.79 | 133 | +0.06(+0.53%) | |
Feb 04, 2019 | 11.73 | 11.73 | 11.73 | 11.73 | 1,164 | -0.04(-0.32%) |
Feb 01, 2019 | 11.90 | 11.90 | 11.76 | 11.76 | 28,827 | -0.00(-0.01%) |
Jan 31, 2019 | 11.77 | 11.81 | 11.77 | 11.77 | 1,118 | -0.03(-0.24%) |
Jan 30, 2019 | 11.75 | 11.79 | 11.75 | 11.79 | 384 | +0.03(+0.28%) |
Jan 29, 2019 | 11.82 | 11.82 | 11.74 | 11.76 | 2,005 | +0.06(+0.51%) |
Jan 28, 2019 | 11.74 | 11.75 | 11.68 | 11.70 | 6,785 | -0.12(-1.02%) |
Jan 25, 2019 | 11.73 | 11.82 | 11.73 | 11.82 | 3,843 | +0.16(+1.37%) |
Jan 24, 2019 | 11.66 | 11.68 | 11.63 | 11.66 | 3,010 | +0.01(+0.12%) |
Jan 23, 2019 | 11.67 | 11.67 | 11.65 | 11.65 | 870 | +0.04(+0.37%) |
Jan 22, 2019 | 11.55 | 11.61 | 11.55 | 11.61 | 1,941 | -0.08(-0.70%) |
Jan 18, 2019 | 11.68 | 11.69 | 11.68 | 11.69 | 7,138 | +0.18(+1.52%) |
Jan 17, 2019 | 11.51 | 11.51 | 11.51 | 11.51 | 322 | -0.00(-0.02%) |
Jan 16, 2019 | 11.55 | 11.56 | 11.52 | 11.52 | 5,552 | +0.10(+0.85%) |
Jan 15, 2019 | 11.42 | 11.42 | 11.42 | 11.42 | 319 | -0.05(-0.47%) |
Jan 14, 2019 | 11.47 | 11.51 | 11.47 | 11.47 | 1,451 | +0.04(+0.37%) |
Jan 11, 2019 | 11.43 | 11.43 | 11.43 | 11.43 | 274 | -0.07(-0.62%) |
Jan 10, 2019 | 11.44 | 11.50 | 11.44 | 11.50 | 1,401 | +0.09(+0.75%) |
Jan 09, 2019 | 11.41 | 11.41 | 11.41 | 11.41 | 560 | +0.10(+0.90%) |
Jan 08, 2019 | 11.27 | 11.31 | 11.27 | 11.31 | 4,269 | +0.07(+0.60%) |
Jan 07, 2019 | 11.15 | 11.28 | 11.15 | 11.25 | 13,895 | +0.09(+0.77%) |
Jan 04, 2019 | 11.20 | 11.20 | 11.09 | 11.16 | 5,079 | +0.29(+2.68%) |
Jan 03, 2019 | 10.87 | 10.87 | 10.87 | 10.87 | 414 | -0.12(-1.06%) |