Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.11 | 12.17 | 12.06 | 12.12 | 539,590 | -0.35(-2.81%) |
Mar 28, 2019 | 12.42 | 12.51 | 12.42 | 12.47 | 514,811 | +0.13(+1.07%) |
Mar 27, 2019 | 12.27 | 12.37 | 12.22 | 12.34 | 678,138 | -0.10(-0.84%) |
Mar 26, 2019 | 12.40 | 12.47 | 12.38 | 12.45 | 389,132 | +0.09(+0.77%) |
Mar 25, 2019 | 12.26 | 12.38 | 12.26 | 12.35 | 312,150 | +0.06(+0.46%) |
Mar 22, 2019 | 12.37 | 12.39 | 12.29 | 12.29 | 980,785 | -0.45(-3.57%) |
Mar 21, 2019 | 12.66 | 12.80 | 12.63 | 12.75 | 864,768 | -0.11(-0.88%) |
Mar 20, 2019 | 12.76 | 12.94 | 12.72 | 12.86 | 651,237 | +0.06(+0.44%) |
Mar 19, 2019 | 12.72 | 12.84 | 12.72 | 12.81 | 677,553 | +0.37(+2.97%) |
Mar 18, 2019 | 12.39 | 12.45 | 12.34 | 12.44 | 754,834 | +0.27(+2.26%) |
Mar 15, 2019 | 12.05 | 12.19 | 12.03 | 12.16 | 641,997 | +0.18(+1.50%) |
Mar 14, 2019 | 11.99 | 12.05 | 11.92 | 11.98 | 707,520 | +0.15(+1.28%) |
Mar 13, 2019 | 11.89 | 11.89 | 11.74 | 11.83 | 489,937 | +0.12(+1.05%) |
Mar 12, 2019 | 11.64 | 11.72 | 11.62 | 11.71 | 490,107 | +0.25(+2.15%) |
Mar 11, 2019 | 11.25 | 11.47 | 11.25 | 11.46 | 610,672 | +0.35(+3.15%) |
Mar 08, 2019 | 11.03 | 11.12 | 11.01 | 11.11 | 562,816 | -0.25(-2.17%) |
Mar 07, 2019 | 11.45 | 11.47 | 11.36 | 11.36 | 581,024 | -0.18(-1.56%) |
Mar 06, 2019 | 11.61 | 11.61 | 11.52 | 11.54 | 231,159 | -0.30(-2.56%) |
Mar 05, 2019 | 11.79 | 11.89 | 11.77 | 11.84 | 543,813 | +0.13(+1.13%) |
Mar 04, 2019 | 11.80 | 11.84 | 11.70 | 11.71 | 1,345,369 | +0.03(+0.24%) |
Mar 01, 2019 | 11.69 | 11.72 | 11.62 | 11.68 | 591,216 | +0.50(+4.49%) |
Feb 28, 2019 | 11.23 | 11.24 | 11.17 | 11.18 | 263,181 | -0.05(-0.42%) |
Feb 27, 2019 | 11.24 | 11.29 | 11.20 | 11.22 | 249,123 | +0.00(+0.00%) |
Feb 26, 2019 | 11.22 | 11.24 | 11.18 | 11.22 | 543,135 | -0.06(-0.50%) |
Feb 25, 2019 | 11.29 | 11.32 | 11.23 | 11.28 | 523,309 | -0.10(-0.91%) |
Feb 22, 2019 | 11.43 | 11.47 | 11.35 | 11.39 | 738,597 | +0.01(+0.08%) |
Feb 21, 2019 | 11.39 | 11.44 | 11.36 | 11.38 | 467,544 | +0.03(+0.25%) |
Feb 20, 2019 | 11.30 | 11.39 | 11.30 | 11.35 | 322,848 | +0.23(+2.04%) |
Feb 19, 2019 | 11.09 | 11.15 | 11.05 | 11.12 | 305,151 | -0.05(-0.42%) |
Feb 15, 2019 | 11.19 | 11.21 | 11.14 | 11.17 | 177,998 | -0.09(-0.84%) |
Feb 14, 2019 | 11.22 | 11.29 | 11.21 | 11.26 | 354,864 | +0.01(+0.08%) |
Feb 13, 2019 | 11.27 | 11.33 | 11.21 | 11.25 | 512,668 | +0.33(+3.04%) |
Feb 12, 2019 | 10.87 | 10.92 | 10.85 | 10.92 | 419,155 | +0.09(+0.79%) |
Feb 11, 2019 | 10.82 | 10.93 | 10.81 | 10.84 | 290,223 | +0.02(+0.18%) |
Feb 08, 2019 | 10.79 | 10.85 | 10.75 | 10.82 | 261,085 | +0.00(+0.00%) |
Feb 07, 2019 | 10.87 | 10.92 | 10.75 | 10.82 | 339,950 | -0.10(-0.95%) |
Feb 06, 2019 | 11.06 | 11.06 | 10.92 | 10.92 | 180,199 | -0.13(-1.20%) |
Feb 05, 2019 | 10.96 | 11.07 | 10.96 | 11.05 | 359,369 | +0.11(+1.04%) |
Feb 04, 2019 | 10.95 | 10.98 | 10.90 | 10.94 | 412,891 | +0.05(+0.44%) |
Feb 01, 2019 | 10.90 | 10.94 | 10.87 | 10.89 | 245,671 | -0.03(-0.26%) |
Jan 31, 2019 | 10.86 | 10.94 | 10.85 | 10.92 | 483,182 | +0.04(+0.35%) |
Jan 30, 2019 | 10.83 | 10.90 | 10.75 | 10.88 | 718,498 | +0.06(+0.52%) |
Jan 29, 2019 | 10.90 | 10.92 | 10.83 | 10.83 | 504,389 | -0.07(-0.61%) |
Jan 28, 2019 | 10.91 | 10.93 | 10.86 | 10.89 | 572,297 | -0.13(-1.20%) |
Jan 25, 2019 | 10.99 | 11.05 | 10.95 | 11.03 | 470,122 | +0.12(+1.13%) |
Jan 24, 2019 | 11.00 | 11.03 | 10.90 | 10.90 | 1,450,535 | -0.13(-1.20%) |
Jan 23, 2019 | 10.94 | 11.07 | 10.90 | 11.03 | 1,282,640 | +0.57(+5.43%) |
Jan 22, 2019 | 10.52 | 10.62 | 10.42 | 10.47 | 1,512,746 | -0.09(-0.81%) |
Jan 18, 2019 | 10.56 | 10.58 | 10.50 | 10.55 | 402,026 | +0.04(+0.36%) |
Jan 17, 2019 | 10.49 | 10.55 | 10.44 | 10.51 | 530,964 | -0.09(-0.89%) |
Jan 16, 2019 | 10.60 | 10.69 | 10.58 | 10.61 | 452,301 | +0.08(+0.72%) |
Jan 15, 2019 | 10.43 | 10.56 | 10.43 | 10.53 | 758,146 | +0.36(+3.54%) |
Jan 14, 2019 | 10.15 | 10.24 | 10.13 | 10.17 | 917,193 | -0.12(-1.20%) |
Jan 11, 2019 | 10.31 | 10.36 | 10.30 | 10.30 | 566,722 | -0.09(-0.91%) |
Jan 10, 2019 | 10.36 | 10.40 | 10.32 | 10.39 | 523,066 | -0.09(-0.81%) |
Jan 09, 2019 | 10.41 | 10.53 | 10.39 | 10.48 | 1,613,550 | +0.27(+2.60%) |
Jan 08, 2019 | 10.17 | 10.23 | 10.13 | 10.21 | 1,230,011 | +0.00(+0.00%) |
Jan 07, 2019 | 10.18 | 10.24 | 10.12 | 10.21 | 757,298 | -0.05(-0.46%) |
Jan 04, 2019 | 10.10 | 10.29 | 10.08 | 10.26 | 603,673 | +0.43(+4.34%) |
Jan 03, 2019 | 9.851 | 9.894 | 9.822 | 9.832 | 661,554 | -0.09(-0.95%) |