Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.66 | 11.73 | 11.48 | 11.48 | 75,808 | -0.11(-0.96%) |
Mar 28, 2019 | 11.75 | 11.75 | 11.52 | 11.59 | 30,972 | -0.17(-1.43%) |
Mar 27, 2019 | 11.92 | 11.92 | 11.60 | 11.76 | 50,422 | -0.19(-1.63%) |
Mar 26, 2019 | 11.59 | 12.00 | 11.41 | 11.95 | 129,210 | +0.39(+3.37%) |
Mar 25, 2019 | 11.58 | 11.58 | 11.30 | 11.56 | 25,565 | +0.19(+1.71%) |
Mar 22, 2019 | 11.56 | 11.72 | 11.34 | 11.37 | 50,342 | -0.22(-1.91%) |
Mar 21, 2019 | 11.61 | 11.73 | 11.47 | 11.59 | 69,313 | -0.02(-0.15%) |
Mar 20, 2019 | 11.54 | 11.69 | 11.38 | 11.61 | 55,293 | +0.11(+0.92%) |
Mar 19, 2019 | 12.00 | 12.10 | 11.44 | 11.50 | 45,001 | -0.49(-4.06%) |
Mar 18, 2019 | 11.76 | 12.03 | 11.53 | 11.99 | 43,645 | +0.12(+1.05%) |
Mar 15, 2019 | 11.82 | 11.92 | 11.69 | 11.86 | 92,896 | +0.08(+0.68%) |
Mar 14, 2019 | 11.68 | 11.82 | 11.61 | 11.78 | 33,275 | +0.12(+0.99%) |
Mar 13, 2019 | 11.61 | 11.81 | 11.49 | 11.67 | 41,902 | +0.03(+0.23%) |
Mar 12, 2019 | 11.77 | 11.77 | 11.54 | 11.64 | 30,283 | -0.11(-0.90%) |
Mar 11, 2019 | 11.46 | 11.77 | 11.43 | 11.75 | 39,505 | +0.27(+2.39%) |
Mar 08, 2019 | 11.48 | 11.65 | 11.38 | 11.47 | 41,651 | -0.10(-0.84%) |
Mar 07, 2019 | 11.87 | 11.87 | 11.54 | 11.57 | 29,908 | -0.35(-2.97%) |
Mar 06, 2019 | 11.91 | 12.00 | 11.60 | 11.92 | 74,352 | +0.05(+0.45%) |
Mar 05, 2019 | 11.74 | 11.89 | 11.55 | 11.87 | 73,561 | +0.13(+1.13%) |
Mar 04, 2019 | 12.18 | 12.18 | 11.73 | 11.74 | 58,443 | -0.43(-3.57%) |
Mar 01, 2019 | 11.87 | 12.18 | 11.83 | 12.17 | 50,794 | +0.47(+4.01%) |
Feb 28, 2019 | 11.72 | 11.86 | 11.67 | 11.70 | 42,798 | +0.04(+0.30%) |
Feb 27, 2019 | 11.69 | 11.73 | 11.47 | 11.67 | 41,187 | +0.04(+0.38%) |
Feb 26, 2019 | 11.62 | 11.71 | 11.44 | 11.62 | 28,576 | +0.00(+0.00%) |
Feb 25, 2019 | 11.95 | 11.96 | 11.61 | 11.62 | 34,459 | -0.31(-2.60%) |
Feb 22, 2019 | 11.74 | 11.94 | 11.56 | 11.93 | 31,266 | +0.19(+1.66%) |
Feb 21, 2019 | 11.55 | 11.74 | 11.53 | 11.74 | 31,251 | +0.19(+1.69%) |
Feb 20, 2019 | 11.59 | 11.74 | 11.43 | 11.54 | 29,742 | -0.05(-0.46%) |
Feb 19, 2019 | 11.78 | 11.78 | 11.52 | 11.60 | 20,589 | -0.16(-1.36%) |
Feb 15, 2019 | 11.61 | 11.95 | 11.53 | 11.76 | 44,134 | +0.20(+1.76%) |
Feb 14, 2019 | 11.44 | 11.59 | 11.37 | 11.55 | 38,328 | +0.20(+1.79%) |
Feb 13, 2019 | 11.49 | 11.49 | 11.19 | 11.35 | 33,661 | -0.17(-1.46%) |
Feb 12, 2019 | 11.18 | 11.53 | 11.14 | 11.52 | 43,436 | +0.37(+3.34%) |
Feb 11, 2019 | 11.38 | 11.38 | 11.09 | 11.14 | 17,202 | -0.12(-1.10%) |
Feb 08, 2019 | 11.51 | 11.61 | 11.16 | 11.27 | 28,331 | -0.21(-1.85%) |
Feb 07, 2019 | 11.45 | 11.49 | 11.18 | 11.48 | 25,436 | +0.05(+0.46%) |
Feb 06, 2019 | 11.35 | 11.49 | 11.35 | 11.43 | 15,284 | +0.00(+0.00%) |
Feb 05, 2019 | 11.72 | 11.78 | 11.38 | 11.43 | 52,582 | -0.37(-3.15%) |
Feb 04, 2019 | 11.71 | 11.86 | 11.38 | 11.80 | 106,988 | +0.13(+1.14%) |
Feb 01, 2019 | 11.65 | 11.92 | 11.52 | 11.67 | 52,600 | +0.11(+0.92%) |
Jan 31, 2019 | 11.35 | 11.64 | 11.25 | 11.56 | 39,255 | +0.22(+1.95%) |
Jan 30, 2019 | 11.29 | 11.39 | 11.12 | 11.34 | 20,012 | +0.13(+1.19%) |
Jan 29, 2019 | 11.23 | 11.35 | 11.20 | 11.21 | 25,318 | -0.04(-0.39%) |
Jan 28, 2019 | 11.30 | 11.44 | 11.03 | 11.25 | 47,710 | -0.06(-0.55%) |
Jan 25, 2019 | 11.24 | 11.33 | 11.05 | 11.31 | 36,233 | +0.11(+0.95%) |
Jan 24, 2019 | 11.06 | 11.26 | 10.94 | 11.21 | 22,597 | +0.12(+1.12%) |
Jan 23, 2019 | 11.09 | 11.22 | 10.88 | 11.08 | 23,153 | +0.01(+0.08%) |
Jan 22, 2019 | 10.94 | 11.22 | 10.80 | 11.07 | 54,479 | +0.10(+0.89%) |
Jan 18, 2019 | 11.04 | 11.19 | 10.90 | 10.98 | 22,010 | -0.07(-0.64%) |
Jan 17, 2019 | 11.14 | 11.30 | 10.88 | 11.05 | 17,660 | -0.12(-1.11%) |
Jan 16, 2019 | 11.20 | 11.20 | 11.05 | 11.17 | 85,366 | +0.02(+0.16%) |
Jan 15, 2019 | 11.00 | 11.18 | 10.88 | 11.15 | 44,432 | +0.20(+1.86%) |
Jan 14, 2019 | 10.44 | 10.97 | 10.29 | 10.95 | 70,645 | +0.46(+4.39%) |
Jan 11, 2019 | 10.53 | 10.59 | 10.44 | 10.49 | 38,942 | -0.04(-0.42%) |
Jan 10, 2019 | 10.54 | 10.71 | 10.34 | 10.53 | 16,694 | -0.02(-0.17%) |
Jan 09, 2019 | 10.31 | 10.60 | 10.23 | 10.55 | 31,588 | +0.27(+2.58%) |
Jan 08, 2019 | 10.20 | 10.32 | 9.986 | 10.29 | 23,782 | +0.13(+1.31%) |
Jan 07, 2019 | 10.03 | 10.25 | 9.967 | 10.15 | 38,821 | +0.12(+1.24%) |
Jan 04, 2019 | 10.22 | 10.48 | 9.878 | 10.03 | 45,150 | -0.13(-1.31%) |
Jan 03, 2019 | 10.36 | 10.58 | 10.09 | 10.16 | 33,349 | +0.08(+0.79%) |