Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.13 | 12.14 | 12.00 | 12.01 | 578,300 | -0.09(-0.74%) |
Mar 28, 2019 | 11.90 | 12.10 | 11.88 | 12.10 | 473,241 | +0.16(+1.34%) |
Mar 27, 2019 | 11.92 | 12.01 | 11.79 | 11.94 | 473,397 | +0.03(+0.25%) |
Mar 26, 2019 | 11.70 | 11.92 | 11.68 | 11.91 | 634,083 | +0.29(+2.50%) |
Mar 25, 2019 | 11.57 | 11.72 | 11.41 | 11.62 | 414,576 | +0.06(+0.52%) |
Mar 22, 2019 | 11.70 | 11.77 | 11.55 | 11.56 | 491,300 | -0.14(-1.20%) |
Mar 21, 2019 | 11.41 | 11.71 | 11.40 | 11.70 | 479,920 | +0.25(+2.18%) |
Mar 20, 2019 | 11.42 | 11.55 | 11.28 | 11.45 | 752,018 | +0.00(+0.00%) |
Mar 19, 2019 | 11.44 | 11.53 | 11.39 | 11.45 | 518,210 | -0.18(-1.55%) |
Mar 18, 2019 | 11.63 | 11.70 | 11.50 | 11.63 | 713,085 | -0.02(-0.17%) |
Mar 15, 2019 | 11.90 | 11.91 | 11.58 | 11.65 | 1,213,000 | -0.20(-1.69%) |
Mar 14, 2019 | 11.86 | 11.89 | 11.78 | 11.85 | 670,550 | +0.01(+0.08%) |
Mar 13, 2019 | 11.81 | 11.97 | 11.75 | 11.84 | 706,380 | +0.18(+1.54%) |
Mar 12, 2019 | 11.53 | 11.81 | 11.50 | 11.66 | 632,284 | +0.15(+1.30%) |
Mar 11, 2019 | 11.43 | 11.53 | 11.26 | 11.51 | 1,010,910 | +0.09(+0.79%) |
Mar 08, 2019 | 11.61 | 11.68 | 11.33 | 11.42 | 1,362,300 | -0.17(-1.47%) |
Mar 07, 2019 | 11.63 | 11.82 | 11.54 | 11.59 | 2,063,250 | -0.02(-0.17%) |
Mar 06, 2019 | 12.03 | 12.08 | 11.58 | 11.61 | 2,410,484 | -0.53(-4.37%) |
Mar 05, 2019 | 11.98 | 12.14 | 11.96 | 12.14 | 1,289,370 | +0.16(+1.34%) |
Mar 04, 2019 | 12.01 | 12.06 | 11.81 | 11.98 | 1,556,868 | -0.07(-0.58%) |
Mar 01, 2019 | 12.70 | 12.72 | 11.96 | 12.05 | 1,727,800 | -0.63(-4.97%) |
Feb 28, 2019 | 12.64 | 12.84 | 12.56 | 12.68 | 611,623 | +0.01(+0.08%) |
Feb 27, 2019 | 12.54 | 12.67 | 12.46 | 12.67 | 588,793 | +0.01(+0.08%) |
Feb 26, 2019 | 12.80 | 12.81 | 12.51 | 12.66 | 516,352 | -0.15(-1.17%) |
Feb 25, 2019 | 12.76 | 12.84 | 12.68 | 12.81 | 1,427,272 | +0.07(+0.55%) |
Feb 22, 2019 | 12.81 | 12.85 | 12.72 | 12.74 | 947,700 | -0.01(-0.08%) |
Feb 21, 2019 | 12.78 | 13.05 | 12.18 | 12.75 | 1,716,176 | -0.60(-4.49%) |
Feb 20, 2019 | 13.37 | 13.39 | 13.18 | 13.35 | 520,102 | -0.05(-0.37%) |
Feb 19, 2019 | 13.33 | 13.52 | 13.33 | 13.40 | 418,241 | +0.04(+0.30%) |
Feb 15, 2019 | 13.49 | 13.49 | 13.33 | 13.36 | 311,400 | -0.04(-0.30%) |
Feb 14, 2019 | 13.40 | 13.47 | 13.33 | 13.40 | 543,904 | +0.00(+0.00%) |
Feb 13, 2019 | 13.30 | 13.44 | 13.29 | 13.40 | 635,868 | +0.06(+0.45%) |
Feb 12, 2019 | 13.44 | 13.44 | 13.24 | 13.34 | 467,334 | -0.09(-0.67%) |
Feb 11, 2019 | 13.36 | 13.51 | 13.35 | 13.43 | 498,096 | +0.04(+0.30%) |
Feb 08, 2019 | 13.31 | 13.47 | 13.28 | 13.39 | 308,900 | +0.06(+0.45%) |
Feb 07, 2019 | 13.22 | 13.41 | 13.14 | 13.33 | 354,829 | +0.05(+0.38%) |
Feb 06, 2019 | 13.31 | 13.35 | 13.21 | 13.28 | 353,413 | -0.05(-0.38%) |
Feb 05, 2019 | 13.29 | 13.34 | 13.13 | 13.33 | 542,583 | +0.07(+0.53%) |
Feb 04, 2019 | 13.11 | 13.29 | 13.04 | 13.26 | 445,997 | +0.15(+1.14%) |
Feb 01, 2019 | 13.13 | 13.20 | 12.86 | 13.11 | 601,400 | +0.02(+0.15%) |
Jan 31, 2019 | 13.03 | 13.19 | 12.90 | 13.09 | 795,975 | +0.04(+0.31%) |
Jan 30, 2019 | 13.00 | 13.11 | 12.92 | 13.05 | 891,424 | +0.11(+0.85%) |
Jan 29, 2019 | 12.89 | 12.95 | 12.86 | 12.94 | 509,409 | +0.04(+0.31%) |
Jan 28, 2019 | 12.73 | 13.03 | 12.70 | 12.90 | 763,036 | +0.10(+0.78%) |
Jan 25, 2019 | 12.60 | 12.82 | 12.60 | 12.80 | 618,900 | +0.24(+1.91%) |
Jan 24, 2019 | 12.32 | 12.60 | 12.27 | 12.56 | 672,957 | +0.24(+1.95%) |
Jan 23, 2019 | 12.37 | 12.48 | 12.22 | 12.32 | 620,735 | -0.05(-0.40%) |
Jan 22, 2019 | 12.36 | 12.43 | 12.18 | 12.37 | 1,172,394 | -0.05(-0.40%) |
Jan 18, 2019 | 12.47 | 12.53 | 12.31 | 12.42 | 987,800 | -0.05(-0.40%) |
Jan 17, 2019 | 12.51 | 12.63 | 12.28 | 12.47 | 1,557,181 | -0.11(-0.87%) |
Jan 16, 2019 | 12.41 | 12.62 | 12.41 | 12.58 | 431,840 | +0.17(+1.37%) |
Jan 15, 2019 | 12.23 | 12.44 | 12.23 | 12.41 | 634,944 | +0.17(+1.39%) |
Jan 14, 2019 | 12.35 | 12.35 | 12.18 | 12.24 | 513,846 | -0.12(-0.97%) |
Jan 11, 2019 | 12.49 | 12.53 | 12.26 | 12.36 | 907,200 | -0.17(-1.36%) |
Jan 10, 2019 | 12.49 | 12.69 | 12.42 | 12.53 | 857,374 | -0.09(-0.71%) |
Jan 09, 2019 | 12.70 | 12.70 | 12.45 | 12.62 | 534,233 | -0.04(-0.32%) |
Jan 08, 2019 | 12.31 | 12.69 | 12.22 | 12.66 | 726,802 | +0.46(+3.77%) |
Jan 07, 2019 | 11.75 | 12.24 | 11.71 | 12.20 | 772,519 | +0.34(+2.87%) |
Jan 04, 2019 | 11.81 | 12.03 | 11.76 | 11.86 | 526,700 | +0.16(+1.37%) |
Jan 03, 2019 | 11.67 | 11.99 | 11.55 | 11.70 | 719,196 | +0.00(+0.00%) |