Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.05 | 12.25 | 11.97 | 11.97 | 1,797,659 | -0.05(-0.45%) |
Mar 28, 2019 | 12.12 | 12.16 | 11.89 | 12.02 | 2,024,594 | -0.26(-2.13%) |
Mar 27, 2019 | 12.39 | 12.52 | 12.27 | 12.28 | 1,510,078 | -0.15(-1.23%) |
Mar 26, 2019 | 12.30 | 12.46 | 12.17 | 12.44 | 1,920,328 | +0.04(+0.29%) |
Mar 25, 2019 | 12.16 | 12.47 | 12.09 | 12.40 | 3,015,917 | +0.33(+2.77%) |
Mar 22, 2019 | 11.85 | 12.22 | 11.85 | 12.07 | 2,268,443 | +0.01(+0.07%) |
Mar 21, 2019 | 12.00 | 12.13 | 11.76 | 12.06 | 3,052,306 | +0.05(+0.45%) |
Mar 20, 2019 | 11.68 | 12.05 | 11.55 | 12.00 | 3,277,760 | +0.36(+3.10%) |
Mar 19, 2019 | 11.80 | 11.83 | 11.63 | 11.64 | 1,786,007 | -0.01(-0.08%) |
Mar 18, 2019 | 11.89 | 11.98 | 11.61 | 11.65 | 3,195,470 | -0.36(-3.01%) |
Mar 15, 2019 | 11.69 | 12.05 | 11.58 | 12.01 | 9,371,611 | +0.45(+3.91%) |
Mar 14, 2019 | 11.74 | 11.74 | 11.55 | 11.56 | 2,155,193 | -0.36(-3.03%) |
Mar 13, 2019 | 11.92 | 12.13 | 11.86 | 11.92 | 2,300,162 | +0.09(+0.76%) |
Mar 12, 2019 | 11.63 | 11.91 | 11.63 | 11.83 | 1,871,344 | +0.25(+2.18%) |
Mar 11, 2019 | 11.89 | 11.90 | 11.49 | 11.58 | 2,317,765 | -0.30(-2.51%) |
Mar 08, 2019 | 11.82 | 12.08 | 11.62 | 11.88 | 3,146,014 | +0.37(+3.22%) |
Mar 07, 2019 | 11.25 | 11.58 | 11.23 | 11.51 | 2,511,932 | +0.23(+2.00%) |
Mar 06, 2019 | 11.62 | 11.65 | 11.26 | 11.28 | 2,162,130 | -0.33(-2.80%) |
Mar 05, 2019 | 11.56 | 11.65 | 11.42 | 11.61 | 1,988,381 | +0.05(+0.47%) |
Mar 04, 2019 | 11.45 | 11.59 | 11.31 | 11.55 | 2,678,318 | +0.09(+0.79%) |
Mar 01, 2019 | 11.87 | 11.97 | 11.43 | 11.46 | 4,477,872 | -0.57(-4.77%) |
Feb 28, 2019 | 12.32 | 12.34 | 11.97 | 12.03 | 2,726,876 | -0.28(-2.27%) |
Feb 27, 2019 | 12.68 | 12.79 | 12.30 | 12.31 | 3,089,477 | -0.35(-2.77%) |
Feb 26, 2019 | 12.63 | 12.75 | 12.37 | 12.67 | 2,395,325 | +0.05(+0.36%) |
Feb 25, 2019 | 12.85 | 12.93 | 12.57 | 12.62 | 3,732,703 | -0.25(-1.96%) |
Feb 22, 2019 | 12.88 | 13.32 | 12.82 | 12.87 | 5,459,762 | +0.07(+0.56%) |
Feb 21, 2019 | 12.72 | 13.01 | 12.57 | 12.80 | 7,922,064 | -0.44(-3.33%) |
Feb 20, 2019 | 13.73 | 13.73 | 13.10 | 13.24 | 6,645,850 | -0.34(-2.52%) |
Feb 19, 2019 | 13.24 | 13.67 | 13.03 | 13.58 | 3,140,423 | +0.55(+4.22%) |
Feb 15, 2019 | 13.02 | 13.11 | 12.80 | 13.03 | 1,687,706 | +0.11(+0.84%) |
Feb 14, 2019 | 12.71 | 12.98 | 12.70 | 12.93 | 1,020,527 | +0.16(+1.23%) |
Feb 13, 2019 | 12.88 | 13.04 | 12.75 | 12.77 | 1,031,086 | -0.12(-0.94%) |
Feb 12, 2019 | 13.08 | 13.12 | 12.68 | 12.89 | 1,103,454 | -0.11(-0.83%) |
Feb 11, 2019 | 13.16 | 13.27 | 12.99 | 13.00 | 1,322,031 | -0.31(-2.30%) |
Feb 08, 2019 | 13.21 | 13.40 | 13.16 | 13.30 | 1,215,463 | +0.18(+1.41%) |
Feb 07, 2019 | 13.43 | 13.46 | 13.08 | 13.12 | 1,057,575 | -0.23(-1.72%) |
Feb 06, 2019 | 13.30 | 13.63 | 13.30 | 13.35 | 1,277,363 | -0.10(-0.74%) |
Feb 05, 2019 | 13.38 | 13.46 | 13.26 | 13.45 | 905,252 | +0.07(+0.54%) |
Feb 04, 2019 | 13.15 | 13.40 | 13.09 | 13.38 | 1,013,835 | +0.08(+0.61%) |
Feb 01, 2019 | 13.33 | 13.41 | 13.16 | 13.30 | 1,326,808 | -0.14(-1.01%) |
Jan 31, 2019 | 13.39 | 13.46 | 13.29 | 13.43 | 1,290,009 | +0.17(+1.29%) |
Jan 30, 2019 | 12.97 | 13.42 | 12.86 | 13.26 | 2,074,768 | +0.27(+2.08%) |
Jan 29, 2019 | 12.85 | 13.03 | 12.63 | 12.99 | 2,630,452 | +0.23(+1.76%) |
Jan 28, 2019 | 12.47 | 12.76 | 12.47 | 12.76 | 2,018,157 | +0.32(+2.53%) |
Jan 25, 2019 | 12.13 | 12.52 | 12.13 | 12.45 | 1,565,926 | +0.49(+4.07%) |
Jan 24, 2019 | 11.95 | 12.08 | 11.90 | 11.96 | 1,295,857 | -0.05(-0.38%) |
Jan 23, 2019 | 11.89 | 12.07 | 11.76 | 12.01 | 1,996,522 | +0.13(+1.06%) |
Jan 22, 2019 | 12.63 | 12.66 | 11.72 | 11.88 | 4,354,157 | -0.89(-6.98%) |
Jan 18, 2019 | 12.95 | 13.02 | 12.75 | 12.77 | 1,840,235 | -0.28(-2.14%) |
Jan 17, 2019 | 13.12 | 13.23 | 13.03 | 13.05 | 1,294,752 | -0.09(-0.69%) |
Jan 16, 2019 | 13.10 | 13.21 | 12.99 | 13.14 | 1,411,961 | +0.04(+0.27%) |
Jan 15, 2019 | 13.43 | 13.50 | 12.98 | 13.11 | 1,549,924 | -0.36(-2.68%) |
Jan 14, 2019 | 13.55 | 13.62 | 13.30 | 13.47 | 1,254,686 | -0.04(-0.33%) |
Jan 11, 2019 | 13.65 | 13.72 | 13.44 | 13.51 | 1,756,200 | -0.05(-0.40%) |
Jan 10, 2019 | 13.88 | 13.99 | 13.49 | 13.57 | 1,536,114 | -0.35(-2.52%) |
Jan 09, 2019 | 13.69 | 13.98 | 13.66 | 13.92 | 1,280,167 | +0.29(+2.12%) |
Jan 08, 2019 | 13.56 | 13.70 | 13.44 | 13.63 | 1,729,749 | +0.01(+0.07%) |
Jan 07, 2019 | 13.67 | 13.74 | 13.52 | 13.62 | 1,635,817 | +0.14(+1.07%) |
Jan 04, 2019 | 13.19 | 13.58 | 12.99 | 13.48 | 2,098,448 | +0.14(+1.01%) |
Jan 03, 2019 | 13.30 | 13.40 | 13.12 | 13.34 | 1,851,572 | +0.15(+1.16%) |