Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.33 | 12.42 | 12.03 | 12.32 | 353,882 | +0.10(+0.86%) |
Mar 28, 2019 | 12.10 | 12.24 | 11.97 | 12.21 | 131,328 | +0.13(+1.08%) |
Mar 27, 2019 | 12.00 | 12.19 | 11.91 | 12.08 | 160,049 | +0.09(+0.73%) |
Mar 26, 2019 | 11.93 | 12.16 | 11.93 | 11.99 | 216,064 | +0.21(+1.78%) |
Mar 25, 2019 | 11.65 | 11.80 | 11.44 | 11.79 | 203,932 | +0.17(+1.50%) |
Mar 22, 2019 | 12.04 | 12.07 | 11.55 | 11.61 | 422,778 | -0.58(-4.79%) |
Mar 21, 2019 | 12.13 | 12.51 | 12.02 | 12.20 | 261,379 | +0.08(+0.65%) |
Mar 20, 2019 | 12.16 | 12.31 | 11.98 | 12.12 | 242,225 | -0.04(-0.36%) |
Mar 19, 2019 | 12.13 | 12.31 | 11.96 | 12.16 | 533,542 | +0.06(+0.50%) |
Mar 18, 2019 | 11.66 | 12.10 | 11.64 | 12.10 | 374,332 | +0.45(+3.90%) |
Mar 15, 2019 | 11.70 | 11.97 | 11.59 | 11.65 | 1,187,516 | -0.04(-0.37%) |
Mar 14, 2019 | 11.53 | 11.78 | 11.40 | 11.69 | 278,131 | +0.17(+1.44%) |
Mar 13, 2019 | 11.49 | 11.58 | 11.30 | 11.52 | 161,414 | +0.09(+0.76%) |
Mar 12, 2019 | 11.45 | 11.52 | 11.27 | 11.44 | 184,441 | -0.03(-0.23%) |
Mar 11, 2019 | 11.38 | 11.57 | 11.25 | 11.46 | 217,437 | +0.17(+1.47%) |
Mar 08, 2019 | 11.26 | 11.37 | 11.24 | 11.30 | 227,323 | -0.06(-0.54%) |
Mar 07, 2019 | 11.58 | 11.58 | 11.29 | 11.36 | 272,436 | -0.20(-1.74%) |
Mar 06, 2019 | 12.06 | 12.15 | 11.54 | 11.56 | 292,269 | -0.53(-4.40%) |
Mar 05, 2019 | 11.89 | 12.11 | 11.85 | 12.09 | 232,070 | +0.17(+1.46%) |
Mar 04, 2019 | 11.92 | 12.02 | 11.68 | 11.92 | 251,063 | +0.01(+0.07%) |
Mar 01, 2019 | 11.74 | 12.00 | 11.58 | 11.91 | 583,269 | +0.17(+1.49%) |
Feb 28, 2019 | 12.03 | 12.03 | 11.66 | 11.73 | 380,385 | -0.30(-2.47%) |
Feb 27, 2019 | 12.08 | 12.19 | 11.99 | 12.03 | 183,172 | -0.05(-0.43%) |
Feb 26, 2019 | 12.36 | 12.38 | 12.08 | 12.08 | 137,824 | -0.32(-2.60%) |
Feb 25, 2019 | 12.37 | 12.53 | 12.33 | 12.40 | 224,832 | +0.11(+0.92%) |
Feb 22, 2019 | 12.37 | 12.41 | 12.18 | 12.29 | 226,406 | +0.00(+0.00%) |
Feb 21, 2019 | 12.36 | 12.43 | 12.06 | 12.29 | 207,072 | -0.07(-0.56%) |
Feb 20, 2019 | 12.20 | 12.56 | 12.19 | 12.36 | 454,860 | +0.14(+1.14%) |
Feb 19, 2019 | 12.13 | 12.30 | 12.10 | 12.22 | 280,004 | +0.05(+0.43%) |
Feb 15, 2019 | 11.95 | 12.30 | 11.85 | 12.17 | 437,451 | +0.32(+2.72%) |
Feb 14, 2019 | 11.90 | 12.01 | 11.82 | 11.85 | 248,958 | -0.08(-0.66%) |
Feb 13, 2019 | 11.85 | 12.07 | 11.85 | 11.92 | 245,744 | -0.04(-0.36%) |
Feb 12, 2019 | 11.81 | 11.99 | 11.71 | 11.97 | 246,595 | +0.24(+2.01%) |
Feb 11, 2019 | 11.70 | 11.75 | 11.44 | 11.73 | 196,031 | +0.09(+0.75%) |
Feb 08, 2019 | 11.62 | 11.66 | 11.47 | 11.65 | 222,279 | -0.04(-0.37%) |
Feb 07, 2019 | 11.99 | 11.99 | 11.65 | 11.69 | 257,086 | -0.32(-2.69%) |
Feb 06, 2019 | 11.66 | 12.21 | 11.60 | 12.01 | 259,984 | +0.41(+3.53%) |
Feb 05, 2019 | 11.88 | 13.01 | 11.39 | 11.60 | 511,487 | +0.17(+1.53%) |
Feb 04, 2019 | 11.25 | 11.44 | 11.12 | 11.43 | 464,477 | +0.07(+0.61%) |
Feb 01, 2019 | 11.27 | 11.38 | 11.17 | 11.36 | 554,380 | +0.21(+1.88%) |
Jan 31, 2019 | 11.11 | 11.24 | 10.95 | 11.15 | 361,536 | +0.00(+0.00%) |
Jan 30, 2019 | 11.10 | 11.32 | 10.93 | 11.15 | 282,921 | +0.16(+1.43%) |
Jan 29, 2019 | 10.88 | 11.12 | 10.79 | 10.99 | 376,794 | +0.14(+1.29%) |
Jan 28, 2019 | 10.76 | 10.98 | 10.57 | 10.85 | 413,260 | +0.01(+0.08%) |
Jan 25, 2019 | 10.78 | 11.08 | 10.70 | 10.84 | 292,551 | +0.21(+1.97%) |
Jan 24, 2019 | 10.36 | 10.71 | 10.36 | 10.63 | 432,033 | +0.27(+2.61%) |
Jan 23, 2019 | 10.66 | 10.66 | 10.28 | 10.36 | 300,052 | -0.24(-2.22%) |
Jan 22, 2019 | 10.33 | 10.71 | 10.25 | 10.60 | 358,562 | +0.16(+1.50%) |
Jan 18, 2019 | 10.21 | 10.60 | 10.16 | 10.44 | 580,747 | +0.32(+3.19%) |
Jan 17, 2019 | 10.06 | 10.21 | 9.857 | 10.12 | 1,920,214 | -0.03(-0.26%) |
Jan 16, 2019 | 10.35 | 10.42 | 10.06 | 10.15 | 716,523 | -0.12(-1.19%) |
Jan 15, 2019 | 10.24 | 10.51 | 10.17 | 10.27 | 220,381 | -0.05(-0.51%) |
Jan 14, 2019 | 10.33 | 10.51 | 10.14 | 10.32 | 317,740 | -0.10(-0.92%) |
Jan 11, 2019 | 10.21 | 10.55 | 10.06 | 10.42 | 448,456 | +0.15(+1.44%) |
Jan 10, 2019 | 9.936 | 10.38 | 9.927 | 10.27 | 524,496 | +0.31(+3.16%) |
Jan 09, 2019 | 9.918 | 10.02 | 9.753 | 9.953 | 390,147 | +0.06(+0.62%) |
Jan 08, 2019 | 9.596 | 9.988 | 9.587 | 9.892 | 575,799 | +0.40(+4.23%) |
Jan 07, 2019 | 8.967 | 9.587 | 8.958 | 9.491 | 442,143 | +0.52(+5.84%) |
Jan 04, 2019 | 8.610 | 9.194 | 8.488 | 8.967 | 554,724 | +0.50(+5.87%) |
Jan 03, 2019 | 8.810 | 8.863 | 8.462 | 8.470 | 385,512 | -0.38(-4.33%) |