Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.28 | 11.30 | 11.18 | 11.27 | 335,884 | -0.01(-0.08%) |
Mar 28, 2019 | 11.28 | 11.35 | 11.15 | 11.28 | 372,025 | +0.02(+0.15%) |
Mar 27, 2019 | 11.13 | 11.29 | 11.13 | 11.26 | 326,940 | +0.12(+1.09%) |
Mar 26, 2019 | 11.09 | 11.28 | 11.04 | 11.14 | 393,347 | +0.05(+0.47%) |
Mar 25, 2019 | 11.03 | 11.15 | 10.90 | 11.09 | 482,248 | +0.05(+0.47%) |
Mar 22, 2019 | 11.21 | 11.21 | 10.91 | 11.03 | 563,117 | -0.19(-1.70%) |
Mar 21, 2019 | 11.13 | 11.35 | 11.08 | 11.22 | 822,280 | +0.09(+0.78%) |
Mar 20, 2019 | 11.21 | 11.28 | 11.07 | 11.14 | 449,029 | -0.12(-1.08%) |
Mar 19, 2019 | 11.28 | 11.28 | 11.04 | 11.26 | 415,792 | -0.04(-0.38%) |
Mar 18, 2019 | 11.24 | 11.36 | 11.17 | 11.30 | 498,761 | +0.17(+1.56%) |
Mar 15, 2019 | 10.96 | 11.15 | 10.91 | 11.13 | 893,113 | +0.24(+2.23%) |
Mar 14, 2019 | 10.91 | 10.98 | 10.80 | 10.89 | 385,532 | +0.00(+0.00%) |
Mar 13, 2019 | 11.15 | 11.26 | 10.83 | 10.89 | 746,701 | -0.24(-2.18%) |
Mar 12, 2019 | 10.99 | 11.33 | 10.96 | 11.13 | 1,083,916 | +0.21(+1.90%) |
Mar 11, 2019 | 10.82 | 11.09 | 10.74 | 10.92 | 1,392,530 | +0.11(+1.04%) |
Mar 08, 2019 | 12.59 | 12.68 | 10.67 | 10.81 | 3,910,532 | -2.23(-17.08%) |
Mar 07, 2019 | 12.90 | 13.06 | 12.73 | 13.03 | 1,093,431 | +0.13(+1.01%) |
Mar 06, 2019 | 13.10 | 13.19 | 12.85 | 12.90 | 501,696 | -0.19(-1.45%) |
Mar 05, 2019 | 13.02 | 13.16 | 12.94 | 13.10 | 709,985 | +0.10(+0.80%) |
Mar 04, 2019 | 13.21 | 13.28 | 12.97 | 12.99 | 827,053 | -0.20(-1.51%) |
Mar 01, 2019 | 13.19 | 13.29 | 13.08 | 13.19 | 419,711 | +0.09(+0.66%) |
Feb 28, 2019 | 13.02 | 13.23 | 12.87 | 13.10 | 457,212 | +0.08(+0.60%) |
Feb 27, 2019 | 12.76 | 13.16 | 12.53 | 13.03 | 755,948 | +0.26(+2.04%) |
Feb 26, 2019 | 13.09 | 13.12 | 12.72 | 12.77 | 463,068 | -0.32(-2.45%) |
Feb 25, 2019 | 13.21 | 13.29 | 13.07 | 13.09 | 527,543 | -0.07(-0.53%) |
Feb 22, 2019 | 13.25 | 13.27 | 13.08 | 13.16 | 373,641 | -0.10(-0.72%) |
Feb 21, 2019 | 13.25 | 13.37 | 13.15 | 13.25 | 324,425 | -0.03(-0.20%) |
Feb 20, 2019 | 13.35 | 13.40 | 13.22 | 13.28 | 497,517 | -0.09(-0.65%) |
Feb 19, 2019 | 13.18 | 13.61 | 13.18 | 13.36 | 762,148 | +0.19(+1.45%) |
Feb 15, 2019 | 12.80 | 13.29 | 12.76 | 13.17 | 1,098,639 | +0.45(+3.54%) |
Feb 14, 2019 | 12.97 | 13.09 | 12.64 | 12.72 | 718,090 | -0.20(-1.54%) |
Feb 13, 2019 | 13.22 | 13.36 | 12.39 | 12.92 | 2,079,992 | -0.33(-2.48%) |
Feb 12, 2019 | 13.67 | 13.86 | 13.22 | 13.25 | 557,182 | -0.35(-2.55%) |
Feb 11, 2019 | 13.44 | 13.68 | 13.34 | 13.60 | 692,276 | +0.16(+1.16%) |
Feb 08, 2019 | 13.46 | 13.57 | 13.31 | 13.44 | 379,183 | -0.06(-0.45%) |
Feb 07, 2019 | 13.47 | 13.81 | 13.44 | 13.50 | 407,483 | +0.00(+0.00%) |
Feb 06, 2019 | 13.81 | 13.89 | 13.49 | 13.50 | 309,753 | -0.28(-2.01%) |
Feb 05, 2019 | 14.07 | 14.19 | 13.70 | 13.78 | 503,595 | -0.29(-2.03%) |
Feb 04, 2019 | 14.03 | 14.09 | 13.79 | 14.06 | 414,945 | +0.04(+0.31%) |
Feb 01, 2019 | 14.27 | 14.47 | 13.92 | 14.02 | 556,767 | -0.26(-1.82%) |
Jan 31, 2019 | 14.23 | 14.39 | 14.07 | 14.28 | 509,395 | +0.14(+0.98%) |
Jan 30, 2019 | 14.55 | 14.64 | 14.11 | 14.14 | 611,757 | -0.42(-2.86%) |
Jan 29, 2019 | 15.09 | 15.09 | 14.44 | 14.56 | 785,248 | -0.42(-2.78%) |
Jan 28, 2019 | 15.10 | 15.34 | 14.76 | 14.97 | 985,695 | -0.12(-0.80%) |
Jan 25, 2019 | 15.60 | 15.81 | 14.97 | 15.10 | 523,513 | -0.49(-3.17%) |
Jan 24, 2019 | 15.81 | 15.96 | 15.20 | 15.59 | 692,314 | -0.38(-2.39%) |
Jan 23, 2019 | 15.39 | 16.00 | 15.37 | 15.97 | 902,083 | +0.63(+4.12%) |
Jan 22, 2019 | 14.95 | 15.55 | 14.82 | 15.34 | 1,034,776 | +0.42(+2.79%) |
Jan 18, 2019 | 14.53 | 14.98 | 14.48 | 14.92 | 890,342 | +0.38(+2.62%) |
Jan 17, 2019 | 14.32 | 14.84 | 14.32 | 14.54 | 856,423 | +0.16(+1.14%) |
Jan 16, 2019 | 14.27 | 14.58 | 14.22 | 14.38 | 749,425 | +0.10(+0.73%) |
Jan 15, 2019 | 14.19 | 14.29 | 13.92 | 14.27 | 418,233 | +0.14(+0.98%) |
Jan 14, 2019 | 14.03 | 14.22 | 13.93 | 14.13 | 403,689 | -0.01(-0.06%) |
Jan 11, 2019 | 14.04 | 14.20 | 13.90 | 14.14 | 284,387 | +0.00(+0.00%) |
Jan 10, 2019 | 13.81 | 14.14 | 13.70 | 14.14 | 268,445 | +0.20(+1.43%) |
Jan 09, 2019 | 14.07 | 14.07 | 13.69 | 13.94 | 382,446 | -0.08(-0.56%) |
Jan 08, 2019 | 13.86 | 14.14 | 13.50 | 14.02 | 502,102 | +0.29(+2.08%) |
Jan 07, 2019 | 13.12 | 13.83 | 12.95 | 13.74 | 423,306 | +0.63(+4.82%) |
Jan 04, 2019 | 12.82 | 13.29 | 12.75 | 13.10 | 405,971 | +0.35(+2.72%) |
Jan 03, 2019 | 12.90 | 12.90 | 12.47 | 12.76 | 269,772 | -0.20(-1.54%) |