Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.05 | 12.05 | 11.90 | 11.90 | 169,200 | -0.10(-0.87%) |
Mar 28, 2019 | 11.95 | 12.02 | 11.89 | 12.00 | 175,398 | +0.12(+1.02%) |
Mar 27, 2019 | 11.97 | 11.97 | 11.85 | 11.88 | 277,226 | -0.06(-0.52%) |
Mar 26, 2019 | 11.83 | 11.94 | 11.82 | 11.94 | 217,802 | +0.15(+1.30%) |
Mar 25, 2019 | 11.70 | 11.82 | 11.66 | 11.79 | 185,983 | +0.06(+0.53%) |
Mar 22, 2019 | 11.79 | 11.81 | 11.68 | 11.73 | 142,211 | -0.06(-0.53%) |
Mar 21, 2019 | 11.73 | 11.82 | 11.73 | 11.79 | 105,628 | +0.05(+0.43%) |
Mar 20, 2019 | 11.66 | 11.80 | 11.61 | 11.74 | 158,061 | +0.04(+0.34%) |
Mar 19, 2019 | 11.78 | 11.85 | 11.69 | 11.70 | 146,284 | -0.09(-0.72%) |
Mar 18, 2019 | 11.71 | 11.79 | 11.60 | 11.78 | 303,615 | +0.11(+0.92%) |
Mar 15, 2019 | 11.74 | 11.74 | 11.63 | 11.68 | 260,956 | +0.00(+0.00%) |
Mar 14, 2019 | 11.67 | 11.69 | 11.62 | 11.68 | 174,908 | +0.01(+0.05%) |
Mar 13, 2019 | 11.70 | 11.71 | 11.61 | 11.67 | 260,522 | +0.08(+0.68%) |
Mar 12, 2019 | 11.60 | 11.66 | 11.54 | 11.59 | 222,374 | +0.03(+0.30%) |
Mar 11, 2019 | 11.42 | 11.56 | 11.40 | 11.56 | 180,441 | +0.18(+1.54%) |
Mar 08, 2019 | 11.39 | 11.40 | 11.30 | 11.38 | 174,500 | -0.01(-0.10%) |
Mar 07, 2019 | 11.34 | 11.43 | 11.25 | 11.39 | 297,766 | +0.03(+0.25%) |
Mar 06, 2019 | 11.41 | 11.50 | 11.35 | 11.36 | 260,030 | -0.07(-0.60%) |
Mar 05, 2019 | 11.52 | 11.53 | 11.39 | 11.43 | 181,170 | -0.05(-0.44%) |
Mar 04, 2019 | 11.70 | 11.70 | 11.45 | 11.48 | 356,932 | -0.25(-2.12%) |
Mar 01, 2019 | 11.90 | 11.90 | 11.51 | 11.73 | 275,425 | -0.08(-0.67%) |
Feb 28, 2019 | 11.91 | 11.91 | 11.71 | 11.81 | 208,237 | -0.04(-0.33%) |
Feb 27, 2019 | 11.94 | 11.94 | 11.83 | 11.85 | 91,084 | -0.03(-0.29%) |
Feb 26, 2019 | 11.95 | 12.00 | 11.80 | 11.88 | 226,261 | -0.15(-1.22%) |
Feb 25, 2019 | 12.03 | 12.04 | 11.86 | 12.03 | 202,030 | +0.02(+0.19%) |
Feb 22, 2019 | 11.98 | 12.02 | 11.88 | 12.01 | 266,250 | +0.08(+0.67%) |
Feb 21, 2019 | 11.87 | 11.94 | 11.83 | 11.93 | 164,512 | +0.09(+0.72%) |
Feb 20, 2019 | 11.84 | 11.86 | 11.75 | 11.85 | 118,854 | +0.03(+0.29%) |
Feb 19, 2019 | 11.66 | 11.82 | 11.66 | 11.81 | 100,347 | +0.11(+0.97%) |
Feb 15, 2019 | 11.75 | 11.80 | 11.68 | 11.70 | 111,687 | -0.02(-0.19%) |
Feb 14, 2019 | 11.65 | 11.74 | 11.64 | 11.72 | 104,657 | +0.04(+0.34%) |
Feb 13, 2019 | 11.74 | 11.76 | 11.66 | 11.68 | 115,618 | +0.01(+0.05%) |
Feb 12, 2019 | 11.77 | 11.80 | 11.66 | 11.68 | 156,741 | -0.04(-0.34%) |
Feb 11, 2019 | 11.81 | 11.84 | 11.65 | 11.71 | 119,498 | -0.07(-0.63%) |
Feb 08, 2019 | 11.76 | 11.84 | 11.66 | 11.79 | 104,100 | -0.02(-0.19%) |
Feb 07, 2019 | 11.79 | 11.84 | 11.70 | 11.81 | 70,977 | -0.03(-0.29%) |
Feb 06, 2019 | 11.92 | 11.93 | 11.81 | 11.85 | 120,160 | -0.06(-0.48%) |
Feb 05, 2019 | 11.82 | 11.94 | 11.76 | 11.90 | 142,674 | +0.12(+1.06%) |
Feb 04, 2019 | 11.88 | 11.88 | 11.68 | 11.78 | 187,430 | -0.07(-0.62%) |
Feb 01, 2019 | 11.83 | 11.86 | 11.58 | 11.85 | 290,951 | +0.06(+0.53%) |
Jan 31, 2019 | 11.52 | 11.83 | 11.48 | 11.79 | 378,138 | +0.27(+2.31%) |
Jan 30, 2019 | 11.38 | 11.57 | 11.34 | 11.52 | 150,338 | +0.14(+1.24%) |
Jan 29, 2019 | 11.51 | 11.52 | 11.35 | 11.38 | 196,615 | -0.15(-1.28%) |
Jan 28, 2019 | 11.36 | 11.58 | 11.36 | 11.53 | 177,321 | -0.05(-0.44%) |
Jan 25, 2019 | 11.42 | 11.61 | 11.35 | 11.58 | 266,250 | +0.24(+2.15%) |
Jan 24, 2019 | 11.27 | 11.36 | 11.22 | 11.34 | 96,741 | +0.09(+0.81%) |
Jan 23, 2019 | 11.17 | 11.26 | 11.12 | 11.24 | 135,212 | +0.10(+0.92%) |
Jan 22, 2019 | 11.31 | 11.37 | 11.10 | 11.14 | 194,057 | -0.21(-1.85%) |
Jan 18, 2019 | 11.43 | 11.52 | 11.23 | 11.35 | 386,406 | -0.11(-0.94%) |
Jan 17, 2019 | 11.48 | 11.52 | 11.32 | 11.46 | 194,420 | -0.09(-0.79%) |
Jan 16, 2019 | 11.49 | 11.59 | 11.46 | 11.55 | 205,278 | +0.12(+1.04%) |
Jan 15, 2019 | 11.45 | 11.54 | 11.40 | 11.43 | 327,609 | +0.02(+0.20%) |
Jan 14, 2019 | 11.36 | 11.51 | 11.36 | 11.41 | 149,973 | -0.05(-0.45%) |
Jan 11, 2019 | 11.37 | 11.51 | 11.24 | 11.46 | 277,365 | +0.17(+1.51%) |
Jan 10, 2019 | 11.20 | 11.40 | 11.13 | 11.29 | 263,040 | +0.10(+0.91%) |
Jan 09, 2019 | 11.27 | 11.32 | 11.10 | 11.19 | 336,172 | -0.01(-0.05%) |
Jan 08, 2019 | 11.43 | 11.45 | 11.09 | 11.19 | 613,308 | -0.18(-1.59%) |
Jan 07, 2019 | 11.01 | 11.45 | 10.93 | 11.37 | 437,556 | +0.37(+3.35%) |
Jan 04, 2019 | 10.67 | 11.02 | 10.67 | 11.01 | 258,310 | +0.38(+3.57%) |
Jan 03, 2019 | 10.67 | 10.83 | 10.59 | 10.63 | 217,816 | -0.07(-0.69%) |