Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.23 | 12.25 | 12.11 | 12.16 | 67,574 | -0.08(-0.62%) |
Mar 28, 2019 | 12.13 | 12.24 | 12.13 | 12.24 | 51,088 | +0.15(+1.26%) |
Mar 27, 2019 | 12.14 | 12.18 | 12.08 | 12.08 | 55,010 | -0.03(-0.29%) |
Mar 26, 2019 | 12.11 | 12.15 | 12.04 | 12.12 | 46,578 | +0.04(+0.34%) |
Mar 25, 2019 | 12.16 | 12.16 | 11.96 | 12.08 | 44,474 | -0.06(-0.53%) |
Mar 22, 2019 | 12.06 | 12.25 | 12.02 | 12.14 | 83,273 | +0.11(+0.93%) |
Mar 21, 2019 | 12.01 | 12.09 | 11.98 | 12.03 | 57,921 | +0.01(+0.12%) |
Mar 20, 2019 | 11.95 | 12.03 | 11.95 | 12.02 | 66,848 | +0.06(+0.53%) |
Mar 19, 2019 | 11.99 | 12.04 | 11.92 | 11.95 | 97,977 | -0.04(-0.34%) |
Mar 18, 2019 | 11.92 | 12.00 | 11.92 | 11.99 | 46,802 | +0.05(+0.39%) |
Mar 15, 2019 | 11.85 | 11.96 | 11.85 | 11.95 | 52,146 | +0.09(+0.78%) |
Mar 14, 2019 | 11.94 | 11.98 | 11.85 | 11.85 | 87,034 | -0.06(-0.54%) |
Mar 13, 2019 | 11.90 | 12.03 | 11.90 | 11.92 | 72,696 | +0.03(+0.29%) |
Mar 12, 2019 | 11.98 | 12.02 | 11.88 | 11.88 | 81,828 | -0.09(-0.78%) |
Mar 11, 2019 | 12.04 | 12.09 | 11.96 | 11.98 | 86,886 | -0.05(-0.43%) |
Mar 08, 2019 | 12.10 | 12.14 | 12.03 | 12.03 | 95,170 | -0.16(-1.33%) |
Mar 07, 2019 | 12.09 | 12.26 | 12.07 | 12.19 | 72,123 | +0.08(+0.62%) |
Mar 06, 2019 | 12.13 | 12.13 | 12.07 | 12.12 | 21,632 | +0.02(+0.14%) |
Mar 05, 2019 | 12.12 | 12.14 | 12.09 | 12.10 | 27,494 | -0.03(-0.24%) |
Mar 04, 2019 | 12.20 | 12.20 | 12.03 | 12.13 | 41,704 | +0.05(+0.43%) |
Mar 01, 2019 | 12.07 | 12.13 | 12.00 | 12.07 | 43,713 | +0.12(+1.02%) |
Feb 28, 2019 | 12.05 | 12.12 | 11.95 | 11.95 | 62,126 | -0.10(-0.87%) |
Feb 27, 2019 | 12.16 | 12.23 | 12.04 | 12.06 | 72,278 | -0.13(-1.05%) |
Feb 26, 2019 | 12.18 | 12.20 | 12.13 | 12.18 | 47,318 | +0.06(+0.46%) |
Feb 25, 2019 | 12.09 | 12.22 | 12.07 | 12.13 | 86,283 | +0.06(+0.46%) |
Feb 22, 2019 | 12.02 | 12.16 | 12.00 | 12.07 | 72,453 | +0.08(+0.65%) |
Feb 21, 2019 | 11.89 | 12.00 | 11.89 | 12.00 | 42,124 | +0.08(+0.71%) |
Feb 20, 2019 | 11.88 | 12.12 | 11.88 | 11.91 | 82,325 | -0.03(-0.29%) |
Feb 19, 2019 | 12.03 | 12.07 | 11.92 | 11.95 | 96,289 | -0.15(-1.25%) |
Feb 15, 2019 | 12.06 | 12.14 | 12.01 | 12.10 | 36,829 | +0.03(+0.29%) |
Feb 14, 2019 | 12.14 | 12.20 | 11.98 | 12.06 | 80,277 | +0.01(+0.07%) |
Feb 13, 2019 | 12.15 | 12.28 | 12.05 | 12.05 | 69,250 | -0.13(-1.04%) |
Feb 12, 2019 | 12.22 | 12.28 | 12.16 | 12.18 | 84,142 | -0.11(-0.89%) |
Feb 11, 2019 | 12.20 | 12.42 | 12.16 | 12.29 | 159,861 | +0.06(+0.47%) |
Feb 08, 2019 | 12.26 | 12.26 | 12.14 | 12.23 | 25,859 | -0.00(-0.02%) |
Feb 07, 2019 | 12.17 | 12.25 | 12.17 | 12.24 | 49,503 | -0.02(-0.16%) |
Feb 06, 2019 | 12.37 | 12.38 | 12.19 | 12.26 | 52,596 | -0.02(-0.19%) |
Feb 05, 2019 | 12.39 | 12.39 | 12.23 | 12.28 | 51,746 | +0.06(+0.52%) |
Feb 04, 2019 | 12.24 | 12.41 | 12.16 | 12.22 | 139,201 | -0.14(-1.17%) |
Feb 01, 2019 | 12.26 | 12.53 | 12.22 | 12.36 | 187,435 | +0.21(+1.76%) |
Jan 31, 2019 | 12.17 | 12.18 | 12.02 | 12.15 | 149,668 | +0.10(+0.81%) |
Jan 30, 2019 | 12.18 | 12.18 | 12.03 | 12.05 | 32,736 | -0.01(-0.10%) |
Jan 29, 2019 | 12.12 | 12.22 | 11.99 | 12.06 | 102,153 | +0.07(+0.62%) |
Jan 28, 2019 | 11.98 | 12.12 | 11.93 | 11.98 | 101,324 | -0.02(-0.14%) |
Jan 25, 2019 | 11.92 | 12.20 | 11.86 | 12.00 | 108,816 | +0.07(+0.63%) |
Jan 24, 2019 | 11.92 | 11.99 | 11.87 | 11.93 | 60,050 | -0.02(-0.19%) |
Jan 23, 2019 | 12.02 | 12.02 | 11.85 | 11.95 | 66,898 | +0.09(+0.73%) |
Jan 22, 2019 | 12.01 | 12.09 | 11.82 | 11.86 | 80,081 | -0.13(-1.06%) |
Jan 18, 2019 | 12.16 | 12.25 | 11.98 | 11.99 | 53,106 | -0.16(-1.30%) |
Jan 17, 2019 | 12.45 | 12.45 | 12.10 | 12.15 | 47,778 | -0.22(-1.77%) |
Jan 16, 2019 | 12.35 | 12.49 | 12.31 | 12.37 | 105,865 | +0.02(+0.13%) |
Jan 15, 2019 | 12.20 | 12.51 | 12.07 | 12.35 | 106,006 | +0.17(+1.42%) |
Jan 14, 2019 | 12.19 | 12.20 | 12.09 | 12.18 | 41,456 | -0.01(-0.09%) |
Jan 11, 2019 | 11.93 | 12.29 | 11.89 | 12.19 | 75,760 | +0.31(+2.65%) |
Jan 10, 2019 | 11.91 | 11.95 | 11.76 | 11.88 | 62,107 | -0.03(-0.24%) |
Jan 09, 2019 | 12.07 | 12.07 | 11.88 | 11.91 | 40,777 | -0.06(-0.52%) |
Jan 08, 2019 | 12.11 | 12.11 | 11.89 | 11.97 | 75,070 | -0.02(-0.19%) |
Jan 07, 2019 | 12.07 | 12.07 | 11.96 | 11.99 | 73,770 | +0.03(+0.29%) |
Jan 04, 2019 | 11.97 | 12.09 | 11.96 | 11.96 | 53,714 | -0.06(-0.52%) |
Jan 03, 2019 | 12.04 | 12.04 | 11.89 | 12.02 | 70,887 | +0.13(+1.06%) |