Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.56 | 12.70 | 12.56 | 12.59 | 2,814 | +0.10(+0.84%) |
Mar 28, 2019 | 12.52 | 12.56 | 12.49 | 12.49 | 5,160 | -0.06(-0.48%) |
Mar 27, 2019 | 12.64 | 12.72 | 12.55 | 12.55 | 3,776 | -0.20(-1.58%) |
Mar 26, 2019 | 12.91 | 12.91 | 12.70 | 12.75 | 4,892 | -0.15(-1.16%) |
Mar 25, 2019 | 12.95 | 12.96 | 12.82 | 12.90 | 28,821 | +0.28(+2.19%) |
Mar 22, 2019 | 13.05 | 13.05 | 12.62 | 12.62 | 19,168 | -0.48(-3.70%) |
Mar 21, 2019 | 12.86 | 13.11 | 12.86 | 13.11 | 37,019 | +0.38(+2.99%) |
Mar 20, 2019 | 12.57 | 12.76 | 12.57 | 12.73 | 37,080 | +0.61(+5.05%) |
Mar 19, 2019 | 12.14 | 12.14 | 12.06 | 12.12 | 7,477 | +0.34(+2.85%) |
Mar 18, 2019 | 11.82 | 11.82 | 11.73 | 11.78 | 32,666 | +0.18(+1.54%) |
Mar 15, 2019 | 11.56 | 11.83 | 11.41 | 11.60 | 44,235 | +0.09(+0.81%) |
Mar 14, 2019 | 11.69 | 11.69 | 11.44 | 11.51 | 37,589 | -0.21(-1.75%) |
Mar 13, 2019 | 11.71 | 12.20 | 11.66 | 11.71 | 7,802 | -0.01(-0.06%) |
Mar 12, 2019 | 11.75 | 11.91 | 11.66 | 11.72 | 6,755 | -0.23(-1.94%) |
Mar 11, 2019 | 12.13 | 12.13 | 11.91 | 11.95 | 15,969 | +0.12(+1.01%) |
Mar 08, 2019 | 11.92 | 12.19 | 11.71 | 11.83 | 14,745 | -0.75(-5.93%) |
Mar 07, 2019 | 12.65 | 12.87 | 12.43 | 12.58 | 30,148 | +0.06(+0.48%) |
Mar 06, 2019 | 12.57 | 12.59 | 12.50 | 12.52 | 19,766 | -0.07(-0.53%) |
Mar 05, 2019 | 12.56 | 12.63 | 12.56 | 12.59 | 16,939 | -0.07(-0.59%) |
Mar 04, 2019 | 12.53 | 12.66 | 12.53 | 12.66 | 22,078 | +0.25(+1.98%) |
Mar 01, 2019 | 12.42 | 12.44 | 12.38 | 12.41 | 8,579 | +0.05(+0.38%) |
Feb 28, 2019 | 12.34 | 12.38 | 12.32 | 12.37 | 7,395 | -0.07(-0.56%) |
Feb 27, 2019 | 12.44 | 12.46 | 12.35 | 12.44 | 25,599 | -0.06(-0.48%) |
Feb 26, 2019 | 12.49 | 12.50 | 12.42 | 12.50 | 11,765 | +0.00(+0.00%) |
Feb 25, 2019 | 12.52 | 12.61 | 12.50 | 12.50 | 14,461 | +0.11(+0.90%) |
Feb 22, 2019 | 12.30 | 12.38 | 12.30 | 12.38 | 36,460 | +0.20(+1.65%) |
Feb 21, 2019 | 12.28 | 12.28 | 12.16 | 12.18 | 29,431 | -0.28(-2.22%) |
Feb 20, 2019 | 12.52 | 12.52 | 12.45 | 12.46 | 21,182 | -0.13(-1.01%) |
Feb 19, 2019 | 12.53 | 12.59 | 12.49 | 12.59 | 32,754 | +0.06(+0.48%) |
Feb 15, 2019 | 12.53 | 12.67 | 12.47 | 12.53 | 37,935 | +0.06(+0.48%) |
Feb 14, 2019 | 12.38 | 12.49 | 12.38 | 12.47 | 38,219 | +0.04(+0.30%) |
Feb 13, 2019 | 12.46 | 12.48 | 12.43 | 12.43 | 3,526 | +0.01(+0.06%) |
Feb 12, 2019 | 12.35 | 12.42 | 12.32 | 12.42 | 12,156 | +0.19(+1.52%) |
Feb 11, 2019 | 12.20 | 12.29 | 12.19 | 12.23 | 6,823 | -0.09(-0.73%) |
Feb 08, 2019 | 12.29 | 12.32 | 12.28 | 12.32 | 5,361 | +0.02(+0.18%) |
Feb 07, 2019 | 12.40 | 12.40 | 12.30 | 12.30 | 2,416 | -0.16(-1.32%) |
Feb 06, 2019 | 12.45 | 12.49 | 12.41 | 12.47 | 10,754 | +0.05(+0.42%) |
Feb 05, 2019 | 12.34 | 12.44 | 12.32 | 12.41 | 13,684 | +0.12(+0.97%) |
Feb 04, 2019 | 12.16 | 12.44 | 12.16 | 12.29 | 8,560 | +0.08(+0.67%) |
Feb 01, 2019 | 12.33 | 12.47 | 12.21 | 12.21 | 20,643 | -0.18(-1.44%) |
Jan 31, 2019 | 12.21 | 12.41 | 12.21 | 12.39 | 22,041 | +0.23(+1.90%) |
Jan 30, 2019 | 12.08 | 12.24 | 12.08 | 12.16 | 19,924 | -0.06(-0.49%) |
Jan 29, 2019 | 12.31 | 12.31 | 12.22 | 12.22 | 21,005 | -0.10(-0.79%) |
Jan 28, 2019 | 12.40 | 12.40 | 12.31 | 12.32 | 12,759 | -0.16(-1.32%) |
Jan 25, 2019 | 12.45 | 12.49 | 12.42 | 12.48 | 7,372 | +0.13(+1.09%) |
Jan 24, 2019 | 12.23 | 12.41 | 12.23 | 12.35 | 18,084 | +0.22(+1.85%) |
Jan 23, 2019 | 12.07 | 12.16 | 12.07 | 12.12 | 15,478 | +0.12(+0.99%) |
Jan 22, 2019 | 12.05 | 12.07 | 11.92 | 12.00 | 16,700 | -0.25(-2.07%) |
Jan 18, 2019 | 12.08 | 12.26 | 12.08 | 12.26 | 9,249 | +0.17(+1.42%) |
Jan 17, 2019 | 12.00 | 12.09 | 11.97 | 12.09 | 15,978 | +0.03(+0.25%) |
Jan 16, 2019 | 11.90 | 12.20 | 11.90 | 12.06 | 16,660 | +0.08(+0.68%) |
Jan 15, 2019 | 11.92 | 12.02 | 11.91 | 11.97 | 32,306 | +0.10(+0.88%) |
Jan 14, 2019 | 11.87 | 11.92 | 11.77 | 11.87 | 16,209 | -0.09(-0.75%) |
Jan 11, 2019 | 11.84 | 11.97 | 11.83 | 11.96 | 13,404 | +0.17(+1.46%) |
Jan 10, 2019 | 11.73 | 11.84 | 11.71 | 11.79 | 10,672 | -0.31(-2.59%) |
Jan 09, 2019 | 12.07 | 12.23 | 12.07 | 12.10 | 14,046 | +0.03(+0.25%) |
Jan 08, 2019 | 12.02 | 12.09 | 12.02 | 12.07 | 31,814 | +0.06(+0.50%) |
Jan 07, 2019 | 12.04 | 12.05 | 11.86 | 12.01 | 30,509 | -0.17(-1.41%) |
Jan 04, 2019 | 12.23 | 12.29 | 12.11 | 12.18 | 21,045 | -0.14(-1.15%) |
Jan 03, 2019 | 12.51 | 12.51 | 12.29 | 12.32 | 7,483 | -0.38(-3.00%) |