Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.43 | 12.48 | 12.41 | 12.46 | 324,458 | +0.05(+0.44%) |
Mar 28, 2019 | 12.38 | 12.42 | 12.37 | 12.41 | 233,415 | +0.04(+0.31%) |
Mar 27, 2019 | 12.41 | 12.43 | 12.30 | 12.37 | 266,968 | -0.02(-0.13%) |
Mar 26, 2019 | 12.43 | 12.45 | 12.38 | 12.38 | 249,900 | +0.01(+0.04%) |
Mar 25, 2019 | 12.35 | 12.40 | 12.30 | 12.38 | 277,789 | +0.01(+0.09%) |
Mar 22, 2019 | 12.47 | 12.48 | 12.35 | 12.37 | 335,571 | -0.09(-0.75%) |
Mar 21, 2019 | 12.41 | 12.49 | 12.41 | 12.46 | 548,868 | +0.02(+0.20%) |
Mar 20, 2019 | 12.41 | 12.46 | 12.37 | 12.44 | 218,669 | +0.04(+0.30%) |
Mar 19, 2019 | 12.44 | 12.46 | 12.38 | 12.40 | 350,726 | +0.00(+0.00%) |
Mar 18, 2019 | 12.51 | 12.51 | 12.37 | 12.40 | 624,499 | +0.01(+0.04%) |
Mar 15, 2019 | 12.34 | 12.45 | 12.32 | 12.39 | 243,192 | +0.10(+0.84%) |
Mar 14, 2019 | 12.35 | 12.35 | 12.27 | 12.29 | 429,309 | -0.01(-0.04%) |
Mar 13, 2019 | 12.37 | 12.37 | 12.27 | 12.29 | 437,660 | +0.01(+0.04%) |
Mar 12, 2019 | 12.33 | 12.33 | 12.25 | 12.29 | 429,187 | -0.01(-0.04%) |
Mar 11, 2019 | 12.19 | 12.29 | 12.19 | 12.29 | 306,406 | +0.16(+1.30%) |
Mar 08, 2019 | 12.07 | 12.14 | 12.00 | 12.14 | 191,723 | -0.02(-0.13%) |
Mar 07, 2019 | 12.20 | 12.21 | 12.13 | 12.15 | 432,627 | -0.06(-0.49%) |
Mar 06, 2019 | 12.23 | 12.24 | 12.20 | 12.21 | 275,509 | -0.02(-0.13%) |
Mar 05, 2019 | 12.23 | 12.24 | 12.21 | 12.23 | 340,609 | +0.01(+0.04%) |
Mar 04, 2019 | 12.24 | 12.26 | 12.17 | 12.22 | 410,921 | +0.00(+0.00%) |
Mar 01, 2019 | 12.24 | 12.24 | 12.19 | 12.22 | 217,274 | +0.03(+0.27%) |
Feb 28, 2019 | 12.18 | 12.21 | 12.16 | 12.19 | 197,664 | +0.01(+0.09%) |
Feb 27, 2019 | 12.16 | 12.18 | 12.11 | 12.18 | 141,959 | +0.02(+0.13%) |
Feb 26, 2019 | 12.16 | 12.22 | 12.14 | 12.16 | 386,282 | -0.01(-0.09%) |
Feb 25, 2019 | 12.19 | 12.23 | 12.15 | 12.18 | 346,219 | +0.04(+0.29%) |
Feb 22, 2019 | 12.10 | 12.15 | 12.09 | 12.14 | 266,905 | +0.05(+0.43%) |
Feb 21, 2019 | 12.09 | 12.15 | 12.04 | 12.09 | 267,019 | -0.02(-0.16%) |
Feb 20, 2019 | 12.12 | 12.14 | 12.08 | 12.11 | 412,144 | -0.02(-0.13%) |
Feb 19, 2019 | 12.05 | 12.13 | 12.04 | 12.12 | 428,211 | +0.05(+0.40%) |
Feb 15, 2019 | 12.13 | 12.14 | 12.00 | 12.07 | 531,384 | -0.01(-0.09%) |
Feb 14, 2019 | 12.08 | 12.10 | 12.04 | 12.09 | 309,403 | +0.02(+0.13%) |
Feb 13, 2019 | 12.07 | 12.10 | 12.07 | 12.07 | 402,519 | +0.00(+0.00%) |
Feb 12, 2019 | 12.06 | 12.08 | 12.06 | 12.07 | 264,963 | +0.03(+0.27%) |
Feb 11, 2019 | 12.04 | 12.05 | 12.03 | 12.04 | 296,648 | +0.02(+0.18%) |
Feb 08, 2019 | 11.96 | 12.03 | 11.94 | 12.02 | 168,478 | +0.01(+0.09%) |
Feb 07, 2019 | 12.04 | 12.04 | 11.98 | 12.00 | 221,550 | -0.04(-0.31%) |
Feb 06, 2019 | 12.04 | 12.08 | 12.03 | 12.04 | 303,800 | +0.01(+0.04%) |
Feb 05, 2019 | 12.02 | 12.07 | 12.02 | 12.04 | 360,764 | +0.02(+0.13%) |
Feb 04, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 340,172 | +0.08(+0.68%) |
Feb 01, 2019 | 11.91 | 11.98 | 11.91 | 11.94 | 283,948 | +0.03(+0.27%) |
Jan 31, 2019 | 11.87 | 11.96 | 11.85 | 11.91 | 567,255 | +0.06(+0.50%) |
Jan 30, 2019 | 11.72 | 11.87 | 11.71 | 11.85 | 186,912 | +0.17(+1.48%) |
Jan 29, 2019 | 11.75 | 11.77 | 11.65 | 11.68 | 325,639 | -0.07(-0.60%) |
Jan 28, 2019 | 11.75 | 11.76 | 11.68 | 11.75 | 402,789 | -0.05(-0.46%) |
Jan 25, 2019 | 11.75 | 11.80 | 11.75 | 11.80 | 180,340 | +0.08(+0.64%) |
Jan 24, 2019 | 11.71 | 11.73 | 11.66 | 11.72 | 148,922 | +0.05(+0.42%) |
Jan 23, 2019 | 11.70 | 11.74 | 11.59 | 11.68 | 245,248 | +0.01(+0.13%) |
Jan 22, 2019 | 11.69 | 11.71 | 11.64 | 11.66 | 225,961 | -0.05(-0.41%) |
Jan 18, 2019 | 11.68 | 11.75 | 11.62 | 11.71 | 567,057 | +0.07(+0.64%) |
Jan 17, 2019 | 11.62 | 11.64 | 11.61 | 11.63 | 177,738 | +0.02(+0.14%) |
Jan 16, 2019 | 11.62 | 11.64 | 11.60 | 11.62 | 299,119 | -0.02(-0.18%) |
Jan 15, 2019 | 11.60 | 11.64 | 11.59 | 11.64 | 281,680 | +0.02(+0.18%) |
Jan 14, 2019 | 11.64 | 11.66 | 11.60 | 11.62 | 191,513 | -0.03(-0.28%) |
Jan 11, 2019 | 11.62 | 11.65 | 11.58 | 11.65 | 192,638 | +0.03(+0.23%) |
Jan 10, 2019 | 11.61 | 11.65 | 11.56 | 11.62 | 184,768 | +0.06(+0.51%) |
Jan 09, 2019 | 11.56 | 11.65 | 11.55 | 11.56 | 419,027 | -0.03(-0.23%) |
Jan 08, 2019 | 11.61 | 11.62 | 11.52 | 11.59 | 187,304 | +0.06(+0.56%) |
Jan 07, 2019 | 11.51 | 11.56 | 11.50 | 11.53 | 262,083 | +0.06(+0.56%) |
Jan 04, 2019 | 11.41 | 11.52 | 11.27 | 11.46 | 192,451 | +0.24(+2.14%) |
Jan 03, 2019 | 11.24 | 11.38 | 11.22 | 11.22 | 366,352 | -0.16(-1.41%) |