Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.52 | 12.53 | 12.45 | 12.46 | 327,000 | +0.01(+0.10%) |
Mar 28, 2019 | 12.48 | 12.50 | 12.42 | 12.44 | 430,420 | -0.18(-1.43%) |
Mar 27, 2019 | 12.71 | 12.71 | 12.61 | 12.62 | 207,970 | -0.06(-0.48%) |
Mar 26, 2019 | 12.71 | 12.71 | 12.67 | 12.68 | 568,300 | -0.07(-0.52%) |
Mar 25, 2019 | 12.70 | 12.77 | 12.70 | 12.75 | 697,660 | +0.09(+0.74%) |
Mar 22, 2019 | 12.63 | 12.68 | 12.63 | 12.65 | 376,000 | +0.03(+0.23%) |
Mar 21, 2019 | 12.70 | 12.70 | 12.57 | 12.63 | 226,470 | -0.04(-0.33%) |
Mar 20, 2019 | 12.62 | 12.69 | 12.52 | 12.67 | 219,070 | +0.07(+0.58%) |
Mar 19, 2019 | 12.62 | 12.63 | 12.59 | 12.59 | 222,080 | +0.03(+0.26%) |
Mar 18, 2019 | 12.57 | 12.59 | 12.55 | 12.56 | 246,760 | +0.01(+0.09%) |
Mar 15, 2019 | 12.57 | 12.59 | 12.55 | 12.55 | 776,000 | +0.06(+0.46%) |
Mar 14, 2019 | 12.49 | 12.50 | 12.47 | 12.49 | 434,270 | -0.14(-1.15%) |
Mar 13, 2019 | 12.60 | 12.64 | 12.60 | 12.64 | 470,420 | +0.09(+0.69%) |
Mar 12, 2019 | 12.50 | 12.55 | 12.49 | 12.55 | 248,540 | +0.08(+0.64%) |
Mar 11, 2019 | 12.50 | 12.50 | 12.44 | 12.47 | 202,780 | -0.06(-0.48%) |
Mar 08, 2019 | 12.50 | 12.54 | 12.49 | 12.53 | 865,000 | +0.13(+1.06%) |
Mar 07, 2019 | 12.39 | 12.41 | 12.37 | 12.40 | 3,284,910 | -0.02(-0.14%) |
Mar 06, 2019 | 12.41 | 12.42 | 12.38 | 12.42 | 663,420 | -0.01(-0.06%) |
Mar 05, 2019 | 12.39 | 12.43 | 12.37 | 12.42 | 1,018,480 | +0.02(+0.15%) |
Mar 04, 2019 | 12.39 | 12.43 | 12.37 | 12.40 | 377,310 | -0.03(-0.26%) |
Mar 01, 2019 | 12.59 | 12.64 | 12.44 | 12.44 | 665,000 | -0.22(-1.71%) |
Feb 28, 2019 | 12.72 | 12.72 | 12.65 | 12.65 | 278,470 | -0.07(-0.59%) |
Feb 27, 2019 | 12.79 | 12.79 | 12.70 | 12.73 | 449,870 | -0.09(-0.69%) |
Feb 26, 2019 | 12.81 | 12.82 | 12.77 | 12.82 | 356,610 | +0.02(+0.17%) |
Feb 25, 2019 | 12.84 | 12.85 | 12.79 | 12.79 | 163,500 | -0.01(-0.09%) |
Feb 22, 2019 | 12.80 | 12.86 | 12.79 | 12.80 | 197,000 | +0.04(+0.32%) |
Feb 21, 2019 | 12.89 | 12.89 | 12.75 | 12.76 | 426,580 | -0.14(-1.10%) |
Feb 20, 2019 | 12.95 | 12.98 | 12.90 | 12.91 | 283,680 | -0.02(-0.15%) |
Feb 19, 2019 | 12.84 | 12.94 | 12.84 | 12.93 | 460,900 | +0.19(+1.48%) |
Feb 15, 2019 | 12.72 | 12.75 | 12.67 | 12.74 | 318,000 | +0.08(+0.65%) |
Feb 14, 2019 | 12.63 | 12.67 | 12.61 | 12.65 | 1,089,860 | +0.06(+0.52%) |
Feb 13, 2019 | 12.65 | 12.71 | 12.59 | 12.59 | 441,740 | -0.05(-0.41%) |
Feb 12, 2019 | 12.66 | 12.66 | 12.62 | 12.64 | 191,920 | +0.03(+0.21%) |
Feb 11, 2019 | 12.58 | 12.63 | 12.58 | 12.62 | 214,590 | -0.06(-0.47%) |
Feb 08, 2019 | 12.67 | 12.70 | 12.65 | 12.68 | 212,000 | +0.04(+0.35%) |
Feb 07, 2019 | 12.64 | 12.65 | 12.60 | 12.63 | 786,790 | +0.03(+0.27%) |
Feb 06, 2019 | 12.68 | 12.68 | 12.59 | 12.60 | 293,350 | -0.09(-0.68%) |
Feb 05, 2019 | 12.69 | 12.69 | 12.66 | 12.68 | 287,400 | +0.03(+0.24%) |
Feb 04, 2019 | 12.66 | 12.68 | 12.64 | 12.65 | 595,310 | -0.05(-0.42%) |
Feb 01, 2019 | 12.75 | 12.76 | 12.69 | 12.71 | 1,617,000 | -0.02(-0.19%) |
Jan 31, 2019 | 12.79 | 12.79 | 12.72 | 12.73 | 984,960 | -0.01(-0.05%) |
Jan 30, 2019 | 12.65 | 12.76 | 12.63 | 12.74 | 481,800 | +0.09(+0.67%) |
Jan 29, 2019 | 12.62 | 12.65 | 12.60 | 12.65 | 393,080 | +0.08(+0.62%) |
Jan 28, 2019 | 12.53 | 12.58 | 12.52 | 12.57 | 1,335,880 | +0.04(+0.33%) |
Jan 25, 2019 | 12.46 | 12.53 | 12.46 | 12.53 | 479,000 | +0.18(+1.47%) |
Jan 24, 2019 | 12.37 | 12.38 | 12.34 | 12.35 | 122,260 | -0.02(-0.19%) |
Jan 23, 2019 | 12.36 | 12.40 | 12.34 | 12.37 | 328,960 | -0.01(-0.12%) |
Jan 22, 2019 | 12.36 | 12.40 | 12.34 | 12.39 | 355,780 | +0.04(+0.29%) |
Jan 18, 2019 | 12.38 | 12.40 | 12.35 | 12.35 | 331,000 | -0.11(-0.86%) |
Jan 17, 2019 | 12.46 | 12.47 | 12.43 | 12.46 | 291,250 | -0.01(-0.10%) |
Jan 16, 2019 | 12.47 | 12.49 | 12.46 | 12.47 | 241,190 | +0.04(+0.30%) |
Jan 15, 2019 | 12.49 | 12.49 | 12.41 | 12.44 | 500,120 | -0.02(-0.19%) |
Jan 14, 2019 | 12.47 | 12.47 | 12.44 | 12.46 | 235,300 | +0.03(+0.27%) |
Jan 11, 2019 | 12.43 | 12.45 | 12.41 | 12.43 | 151,000 | +0.02(+0.16%) |
Jan 10, 2019 | 12.45 | 12.46 | 12.40 | 12.40 | 308,300 | -0.07(-0.57%) |
Jan 09, 2019 | 12.40 | 12.48 | 12.40 | 12.48 | 241,520 | +0.08(+0.61%) |
Jan 08, 2019 | 12.37 | 12.42 | 12.36 | 12.40 | 403,800 | -0.03(-0.22%) |
Jan 07, 2019 | 12.46 | 12.48 | 12.42 | 12.43 | 354,820 | +0.02(+0.19%) |
Jan 04, 2019 | 12.38 | 12.41 | 12.32 | 12.40 | 399,000 | -0.09(-0.75%) |
Jan 03, 2019 | 12.43 | 12.50 | 12.42 | 12.50 | 605,240 | +0.12(+0.94%) |