Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.62 | 12.66 | 12.51 | 12.54 | 29,606 | -0.13(-1.06%) |
Mar 28, 2019 | 12.52 | 12.73 | 12.51 | 12.68 | 33,463 | +0.13(+1.07%) |
Mar 27, 2019 | 12.41 | 12.57 | 12.36 | 12.54 | 53,808 | +0.13(+1.08%) |
Mar 26, 2019 | 12.35 | 12.47 | 12.32 | 12.41 | 27,489 | +0.00(+0.00%) |
Mar 25, 2019 | 12.33 | 12.41 | 12.30 | 12.41 | 17,739 | +0.06(+0.45%) |
Mar 22, 2019 | 12.37 | 12.42 | 12.33 | 12.36 | 28,970 | -0.04(-0.32%) |
Mar 21, 2019 | 12.30 | 12.40 | 12.27 | 12.40 | 37,805 | +0.06(+0.51%) |
Mar 20, 2019 | 12.36 | 12.36 | 12.22 | 12.33 | 23,528 | +0.02(+0.13%) |
Mar 19, 2019 | 12.26 | 12.36 | 12.20 | 12.32 | 31,650 | +0.00(+0.00%) |
Mar 18, 2019 | 12.22 | 12.32 | 12.20 | 12.32 | 36,157 | +0.09(+0.71%) |
Mar 15, 2019 | 12.32 | 12.40 | 12.22 | 12.23 | 19,949 | -0.04(-0.32%) |
Mar 14, 2019 | 12.32 | 12.41 | 12.27 | 12.27 | 10,227 | -0.04(-0.34%) |
Mar 13, 2019 | 12.24 | 12.31 | 12.22 | 12.31 | 19,546 | +0.05(+0.38%) |
Mar 12, 2019 | 12.23 | 12.26 | 12.19 | 12.26 | 23,613 | +0.06(+0.51%) |
Mar 11, 2019 | 12.16 | 12.26 | 12.15 | 12.20 | 40,667 | +0.04(+0.32%) |
Mar 08, 2019 | 12.27 | 12.54 | 12.16 | 12.16 | 60,616 | -0.11(-0.89%) |
Mar 07, 2019 | 12.24 | 12.27 | 12.20 | 12.27 | 36,143 | +0.09(+0.71%) |
Mar 06, 2019 | 12.20 | 12.22 | 12.15 | 12.19 | 9,042 | -0.02(-0.13%) |
Mar 05, 2019 | 12.15 | 12.22 | 12.15 | 12.20 | 14,967 | +0.00(+0.00%) |
Mar 04, 2019 | 12.20 | 12.22 | 12.14 | 12.20 | 58,547 | +0.05(+0.45%) |
Mar 01, 2019 | 12.26 | 12.27 | 12.12 | 12.15 | 51,428 | +0.00(+0.00%) |
Feb 28, 2019 | 12.18 | 12.18 | 12.10 | 12.15 | 21,006 | -0.02(-0.19%) |
Feb 27, 2019 | 12.18 | 12.22 | 12.14 | 12.17 | 14,962 | +0.00(+0.00%) |
Feb 26, 2019 | 12.17 | 12.26 | 12.17 | 12.17 | 25,952 | -0.05(-0.45%) |
Feb 25, 2019 | 12.33 | 12.33 | 12.22 | 12.22 | 13,391 | -0.04(-0.32%) |
Feb 22, 2019 | 12.34 | 12.36 | 12.21 | 12.26 | 20,418 | -0.08(-0.64%) |
Feb 21, 2019 | 12.07 | 12.41 | 12.07 | 12.34 | 43,524 | +0.21(+1.74%) |
Feb 20, 2019 | 12.18 | 12.18 | 12.10 | 12.13 | 24,517 | -0.05(-0.39%) |
Feb 19, 2019 | 12.19 | 12.63 | 12.18 | 12.18 | 67,231 | -0.02(-0.13%) |
Feb 15, 2019 | 12.07 | 12.20 | 12.07 | 12.19 | 26,288 | +0.12(+0.97%) |
Feb 14, 2019 | 12.05 | 12.12 | 12.05 | 12.08 | 16,476 | +0.01(+0.11%) |
Feb 13, 2019 | 11.96 | 12.06 | 11.96 | 12.06 | 31,549 | +0.06(+0.52%) |
Feb 12, 2019 | 12.01 | 12.07 | 12.00 | 12.00 | 22,505 | -0.08(-0.65%) |
Feb 11, 2019 | 12.03 | 12.08 | 11.98 | 12.08 | 31,322 | +0.09(+0.78%) |
Feb 08, 2019 | 12.02 | 12.08 | 11.98 | 11.98 | 47,423 | -0.04(-0.32%) |
Feb 07, 2019 | 11.95 | 12.02 | 11.95 | 12.02 | 24,031 | +0.04(+0.33%) |
Feb 06, 2019 | 11.95 | 11.98 | 11.95 | 11.98 | 16,012 | +0.06(+0.52%) |
Feb 05, 2019 | 11.94 | 11.98 | 11.92 | 11.92 | 23,268 | -0.02(-0.20%) |
Feb 04, 2019 | 11.92 | 11.94 | 11.89 | 11.94 | 22,020 | +0.00(+0.00%) |
Feb 01, 2019 | 11.94 | 11.99 | 11.90 | 11.94 | 34,862 | +0.05(+0.39%) |
Jan 31, 2019 | 11.91 | 11.94 | 11.87 | 11.90 | 26,835 | -0.02(-0.20%) |
Jan 30, 2019 | 11.89 | 11.92 | 11.84 | 11.92 | 34,522 | +0.04(+0.33%) |
Jan 29, 2019 | 11.84 | 11.89 | 11.84 | 11.88 | 15,379 | +0.03(+0.26%) |
Jan 28, 2019 | 11.84 | 11.87 | 11.84 | 11.85 | 13,720 | +0.01(+0.07%) |
Jan 25, 2019 | 11.79 | 11.89 | 11.78 | 11.84 | 50,371 | +0.04(+0.33%) |
Jan 24, 2019 | 11.82 | 11.84 | 11.78 | 11.80 | 32,737 | -0.02(-0.20%) |
Jan 23, 2019 | 11.85 | 11.86 | 11.82 | 11.83 | 30,109 | -0.05(-0.39%) |
Jan 22, 2019 | 11.90 | 11.91 | 11.84 | 11.87 | 20,671 | -0.02(-0.13%) |
Jan 18, 2019 | 11.87 | 11.89 | 11.83 | 11.89 | 17,687 | -0.02(-0.13%) |
Jan 17, 2019 | 11.87 | 11.91 | 11.86 | 11.91 | 13,906 | +0.04(+0.33%) |
Jan 16, 2019 | 11.93 | 11.98 | 11.82 | 11.87 | 31,140 | -0.06(-0.52%) |
Jan 15, 2019 | 12.02 | 12.06 | 11.93 | 11.93 | 87,753 | -0.15(-1.23%) |
Jan 14, 2019 | 12.09 | 12.09 | 12.02 | 12.08 | 12,078 | +0.04(+0.31%) |
Jan 11, 2019 | 11.76 | 12.06 | 11.76 | 12.04 | 101,184 | +0.27(+2.31%) |
Jan 10, 2019 | 11.80 | 11.80 | 11.76 | 11.77 | 6,226 | -0.04(-0.33%) |
Jan 09, 2019 | 11.73 | 11.81 | 11.71 | 11.81 | 25,905 | +0.04(+0.33%) |
Jan 08, 2019 | 11.78 | 11.82 | 11.73 | 11.77 | 26,332 | -0.02(-0.20%) |
Jan 07, 2019 | 11.71 | 11.79 | 11.68 | 11.79 | 28,071 | +0.10(+0.86%) |
Jan 04, 2019 | 11.73 | 11.73 | 11.60 | 11.69 | 31,925 | -0.05(-0.40%) |
Jan 03, 2019 | 11.64 | 11.74 | 11.62 | 11.74 | 23,693 | +0.12(+1.00%) |