Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.85 | 11.85 | 11.66 | 11.78 | 941,994 | -0.04(-0.34%) |
Mar 28, 2019 | 11.78 | 11.83 | 11.75 | 11.82 | 2,377,747 | +0.06(+0.48%) |
Mar 27, 2019 | 11.76 | 11.77 | 11.65 | 11.76 | 890,831 | +0.11(+0.93%) |
Mar 26, 2019 | 11.66 | 11.70 | 11.63 | 11.65 | 634,099 | +0.03(+0.29%) |
Mar 25, 2019 | 11.62 | 11.69 | 11.57 | 11.62 | 513,552 | +0.01(+0.05%) |
Mar 22, 2019 | 11.80 | 11.84 | 11.60 | 11.61 | 1,059,303 | -0.21(-1.78%) |
Mar 21, 2019 | 11.75 | 11.91 | 11.75 | 11.82 | 1,035,646 | +0.09(+0.78%) |
Mar 20, 2019 | 11.70 | 11.80 | 11.65 | 11.73 | 1,016,709 | +0.03(+0.29%) |
Mar 19, 2019 | 11.83 | 11.83 | 11.67 | 11.70 | 542,949 | -0.11(-0.91%) |
Mar 18, 2019 | 11.73 | 11.84 | 11.71 | 11.80 | 786,663 | +0.02(+0.14%) |
Mar 15, 2019 | 11.78 | 11.80 | 11.72 | 11.79 | 1,252,416 | +0.02(+0.19%) |
Mar 14, 2019 | 11.80 | 11.83 | 11.76 | 11.76 | 491,525 | -0.08(-0.67%) |
Mar 13, 2019 | 11.72 | 11.87 | 11.71 | 11.84 | 628,253 | +0.13(+1.12%) |
Mar 12, 2019 | 11.80 | 11.80 | 11.68 | 11.71 | 1,076,017 | -0.09(-0.72%) |
Mar 11, 2019 | 11.67 | 11.80 | 11.64 | 11.80 | 821,374 | +0.18(+1.52%) |
Mar 08, 2019 | 11.55 | 11.64 | 11.51 | 11.62 | 645,818 | +0.06(+0.54%) |
Mar 07, 2019 | 11.60 | 11.60 | 11.53 | 11.56 | 566,339 | +0.01(+0.10%) |
Mar 06, 2019 | 11.60 | 11.64 | 11.51 | 11.55 | 711,096 | -0.07(-0.59%) |
Mar 05, 2019 | 11.60 | 11.63 | 11.55 | 11.62 | 620,033 | +0.01(+0.10%) |
Mar 04, 2019 | 11.63 | 11.63 | 11.54 | 11.60 | 662,816 | -0.01(-0.05%) |
Mar 01, 2019 | 11.63 | 11.67 | 11.49 | 11.61 | 1,441,659 | +0.02(+0.20%) |
Feb 28, 2019 | 11.63 | 11.70 | 11.57 | 11.59 | 1,408,587 | -0.02(-0.20%) |
Feb 27, 2019 | 11.57 | 11.62 | 11.50 | 11.61 | 728,035 | +0.03(+0.25%) |
Feb 26, 2019 | 11.60 | 11.63 | 11.53 | 11.58 | 878,251 | +0.01(+0.10%) |
Feb 25, 2019 | 11.61 | 11.63 | 11.54 | 11.57 | 1,240,720 | +0.11(+0.94%) |
Feb 22, 2019 | 11.39 | 11.51 | 11.35 | 11.46 | 1,335,253 | +0.12(+1.05%) |
Feb 21, 2019 | 11.25 | 11.34 | 11.22 | 11.34 | 1,415,449 | +0.08(+0.71%) |
Feb 20, 2019 | 11.39 | 11.40 | 11.25 | 11.26 | 1,425,411 | -0.16(-1.44%) |
Feb 19, 2019 | 11.34 | 11.49 | 11.30 | 11.43 | 1,549,990 | +0.07(+0.60%) |
Feb 15, 2019 | 11.39 | 11.45 | 11.34 | 11.36 | 1,810,647 | -0.01(-0.10%) |
Feb 14, 2019 | 11.63 | 11.65 | 11.34 | 11.37 | 3,598,130 | -0.28(-2.44%) |
Feb 13, 2019 | 11.69 | 11.71 | 11.64 | 11.66 | 2,068,619 | -0.02(-0.15%) |
Feb 12, 2019 | 11.75 | 11.82 | 11.64 | 11.67 | 13,970,643 | -0.45(-3.70%) |
Feb 11, 2019 | 12.12 | 12.17 | 12.07 | 12.12 | 754,124 | +0.00(+0.00%) |
Feb 08, 2019 | 11.94 | 12.13 | 11.84 | 12.12 | 1,395,579 | +0.63(+5.44%) |
Feb 07, 2019 | 11.59 | 11.59 | 11.47 | 11.50 | 543,584 | -0.11(-0.93%) |
Feb 06, 2019 | 11.61 | 11.63 | 11.52 | 11.60 | 456,814 | -0.02(-0.20%) |
Feb 05, 2019 | 11.62 | 11.65 | 11.55 | 11.63 | 534,363 | -0.01(-0.10%) |
Feb 04, 2019 | 11.51 | 11.64 | 11.47 | 11.64 | 573,921 | +0.14(+1.24%) |
Feb 01, 2019 | 11.51 | 11.55 | 11.43 | 11.50 | 477,680 | -0.01(-0.10%) |
Jan 31, 2019 | 11.34 | 11.51 | 11.32 | 11.51 | 1,027,135 | +0.13(+1.15%) |
Jan 30, 2019 | 11.31 | 11.42 | 11.25 | 11.38 | 542,492 | +0.06(+0.55%) |
Jan 29, 2019 | 11.31 | 11.34 | 11.25 | 11.31 | 514,649 | -0.01(-0.05%) |
Jan 28, 2019 | 11.33 | 11.36 | 11.28 | 11.32 | 457,482 | -0.03(-0.25%) |
Jan 25, 2019 | 11.24 | 11.35 | 11.23 | 11.35 | 511,096 | +0.14(+1.27%) |
Jan 24, 2019 | 11.10 | 11.22 | 11.08 | 11.21 | 523,719 | +0.11(+0.97%) |
Jan 23, 2019 | 11.04 | 11.13 | 11.01 | 11.10 | 385,802 | +0.07(+0.67%) |
Jan 22, 2019 | 11.03 | 11.05 | 10.95 | 11.02 | 501,184 | -0.01(-0.10%) |
Jan 18, 2019 | 11.08 | 11.12 | 10.98 | 11.04 | 369,516 | -0.01(-0.10%) |
Jan 17, 2019 | 11.07 | 11.08 | 11.00 | 11.05 | 397,514 | -0.02(-0.15%) |
Jan 16, 2019 | 10.97 | 11.06 | 10.97 | 11.06 | 490,091 | +0.12(+1.09%) |
Jan 15, 2019 | 11.03 | 11.03 | 10.91 | 10.95 | 377,974 | -0.06(-0.52%) |
Jan 14, 2019 | 11.02 | 11.10 | 10.98 | 11.00 | 418,659 | -0.03(-0.31%) |
Jan 11, 2019 | 11.00 | 11.06 | 10.97 | 11.04 | 481,725 | +0.03(+0.26%) |
Jan 10, 2019 | 11.01 | 11.05 | 10.95 | 11.01 | 583,779 | +0.00(+0.00%) |
Jan 09, 2019 | 10.99 | 11.02 | 10.90 | 11.01 | 1,278,574 | +0.09(+0.78%) |
Jan 08, 2019 | 10.89 | 10.96 | 10.83 | 10.92 | 619,144 | +0.03(+0.31%) |
Jan 07, 2019 | 10.91 | 11.00 | 10.83 | 10.89 | 975,011 | -0.01(-0.10%) |
Jan 04, 2019 | 10.79 | 10.97 | 10.71 | 10.90 | 536,247 | +0.18(+1.64%) |
Jan 03, 2019 | 10.71 | 10.85 | 10.69 | 10.72 | 537,656 | +0.01(+0.11%) |