Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.14 | 12.14 | 11.95 | 11.96 | 523,796 | -0.06(-0.47%) |
Mar 28, 2019 | 12.34 | 12.34 | 11.90 | 12.02 | 1,122,769 | -0.44(-3.56%) |
Mar 27, 2019 | 12.80 | 12.88 | 12.44 | 12.46 | 686,621 | -0.38(-2.94%) |
Mar 26, 2019 | 12.76 | 12.88 | 12.55 | 12.84 | 972,253 | -0.07(-0.51%) |
Mar 25, 2019 | 12.37 | 13.00 | 12.36 | 12.90 | 1,670,880 | +0.57(+4.59%) |
Mar 22, 2019 | 12.09 | 12.45 | 12.09 | 12.34 | 927,654 | +0.22(+1.79%) |
Mar 21, 2019 | 12.34 | 12.44 | 12.01 | 12.12 | 955,348 | -0.20(-1.61%) |
Mar 20, 2019 | 12.06 | 12.41 | 11.77 | 12.32 | 1,099,988 | +0.25(+2.11%) |
Mar 19, 2019 | 12.25 | 12.28 | 12.04 | 12.06 | 784,482 | +0.02(+0.16%) |
Mar 18, 2019 | 12.33 | 12.44 | 12.03 | 12.04 | 1,331,351 | -0.28(-2.30%) |
Mar 15, 2019 | 12.39 | 12.52 | 12.15 | 12.33 | 3,452,105 | +0.05(+0.39%) |
Mar 14, 2019 | 12.79 | 12.84 | 12.27 | 12.28 | 3,413,246 | -0.65(-5.04%) |
Mar 13, 2019 | 13.22 | 13.22 | 12.63 | 12.93 | 4,438,539 | -0.87(-6.30%) |
Mar 12, 2019 | 13.54 | 13.82 | 13.54 | 13.80 | 856,404 | +0.31(+2.31%) |
Mar 11, 2019 | 13.53 | 13.55 | 13.34 | 13.49 | 737,335 | -0.06(-0.42%) |
Mar 08, 2019 | 13.38 | 13.57 | 13.14 | 13.55 | 1,454,415 | +0.44(+3.39%) |
Mar 07, 2019 | 12.67 | 13.20 | 12.60 | 13.10 | 973,379 | +0.42(+3.28%) |
Mar 06, 2019 | 12.82 | 12.89 | 12.68 | 12.69 | 484,253 | -0.14(-1.10%) |
Mar 05, 2019 | 12.58 | 12.83 | 12.56 | 12.83 | 447,768 | +0.21(+1.65%) |
Mar 04, 2019 | 12.50 | 12.67 | 12.33 | 12.62 | 820,503 | -0.04(-0.30%) |
Mar 01, 2019 | 12.97 | 13.10 | 12.61 | 12.66 | 965,340 | -0.47(-3.60%) |
Feb 28, 2019 | 13.26 | 13.30 | 13.05 | 13.13 | 482,392 | -0.13(-1.00%) |
Feb 27, 2019 | 13.46 | 13.50 | 13.13 | 13.26 | 884,301 | -0.24(-1.75%) |
Feb 26, 2019 | 13.49 | 13.72 | 13.09 | 13.50 | 668,084 | -0.06(-0.42%) |
Feb 25, 2019 | 13.57 | 13.85 | 13.44 | 13.56 | 964,849 | -0.04(-0.28%) |
Feb 22, 2019 | 13.22 | 14.33 | 13.22 | 13.59 | 1,979,376 | +0.25(+1.84%) |
Feb 21, 2019 | 13.07 | 13.37 | 13.00 | 13.35 | 1,296,702 | +0.21(+1.58%) |
Feb 20, 2019 | 13.33 | 13.47 | 13.06 | 13.14 | 1,222,638 | -0.16(-1.21%) |
Feb 19, 2019 | 13.36 | 13.40 | 13.20 | 13.30 | 1,445,310 | +0.02(+0.14%) |
Feb 15, 2019 | 13.08 | 13.29 | 12.97 | 13.28 | 692,961 | +0.29(+2.26%) |
Feb 14, 2019 | 12.79 | 13.00 | 12.68 | 12.99 | 481,214 | +0.21(+1.63%) |
Feb 13, 2019 | 12.71 | 13.00 | 12.71 | 12.78 | 531,016 | +0.01(+0.07%) |
Feb 12, 2019 | 13.20 | 13.23 | 12.66 | 12.77 | 830,573 | -0.31(-2.38%) |
Feb 11, 2019 | 13.09 | 13.32 | 13.05 | 13.08 | 512,965 | -0.15(-1.14%) |
Feb 08, 2019 | 12.99 | 13.34 | 12.92 | 13.23 | 566,246 | +0.26(+1.96%) |
Feb 07, 2019 | 13.02 | 13.10 | 12.90 | 12.98 | 534,685 | -0.07(-0.54%) |
Feb 06, 2019 | 13.05 | 13.32 | 13.02 | 13.05 | 664,572 | -0.15(-1.11%) |
Feb 05, 2019 | 13.01 | 13.22 | 13.01 | 13.20 | 677,393 | +0.09(+0.72%) |
Feb 04, 2019 | 12.83 | 13.22 | 12.83 | 13.10 | 895,824 | +0.09(+0.73%) |
Feb 01, 2019 | 12.96 | 13.03 | 12.68 | 13.01 | 883,404 | +0.05(+0.36%) |
Jan 31, 2019 | 12.98 | 13.18 | 12.88 | 12.96 | 1,354,709 | +0.08(+0.59%) |
Jan 30, 2019 | 12.52 | 12.99 | 12.42 | 12.88 | 1,356,719 | +0.30(+2.40%) |
Jan 29, 2019 | 12.20 | 12.63 | 12.18 | 12.58 | 1,163,016 | +0.47(+3.90%) |
Jan 28, 2019 | 11.79 | 12.13 | 11.72 | 12.11 | 1,373,137 | +0.26(+2.15%) |
Jan 25, 2019 | 11.51 | 11.89 | 11.44 | 11.86 | 919,608 | +0.49(+4.32%) |
Jan 24, 2019 | 11.21 | 11.39 | 11.17 | 11.36 | 361,233 | +0.11(+1.01%) |
Jan 23, 2019 | 11.23 | 11.43 | 11.08 | 11.25 | 488,739 | +0.08(+0.68%) |
Jan 22, 2019 | 11.20 | 11.22 | 10.96 | 11.18 | 847,148 | +0.19(+1.72%) |
Jan 18, 2019 | 11.34 | 11.39 | 10.96 | 10.99 | 1,120,849 | -0.53(-4.59%) |
Jan 17, 2019 | 11.48 | 11.64 | 11.43 | 11.52 | 594,028 | +0.03(+0.25%) |
Jan 16, 2019 | 11.32 | 11.70 | 11.32 | 11.49 | 860,393 | +0.10(+0.91%) |
Jan 15, 2019 | 11.75 | 11.75 | 11.16 | 11.38 | 1,040,775 | -0.28(-2.43%) |
Jan 14, 2019 | 11.77 | 11.77 | 11.52 | 11.67 | 589,949 | -0.02(-0.16%) |
Jan 11, 2019 | 11.77 | 12.00 | 11.67 | 11.69 | 907,223 | -0.05(-0.40%) |
Jan 10, 2019 | 11.91 | 11.92 | 11.66 | 11.73 | 759,935 | -0.22(-1.82%) |
Jan 09, 2019 | 11.58 | 11.96 | 11.56 | 11.95 | 1,445,526 | +0.35(+3.01%) |
Jan 08, 2019 | 11.45 | 11.68 | 11.35 | 11.60 | 601,881 | +0.09(+0.82%) |
Jan 07, 2019 | 11.77 | 11.77 | 11.42 | 11.51 | 751,543 | -0.15(-1.30%) |
Jan 04, 2019 | 11.66 | 11.72 | 11.34 | 11.66 | 940,251 | -0.07(-0.56%) |
Jan 03, 2019 | 11.46 | 11.76 | 11.35 | 11.72 | 949,518 | +0.35(+3.07%) |