Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.23 | 12.39 | 12.03 | 12.03 | 147,508 | -0.14(-1.11%) |
Mar 28, 2019 | 12.18 | 12.32 | 12.04 | 12.16 | 91,331 | +0.00(+0.00%) |
Mar 27, 2019 | 11.90 | 12.27 | 11.90 | 12.16 | 98,430 | +0.20(+1.70%) |
Mar 26, 2019 | 11.98 | 12.17 | 11.74 | 11.96 | 135,899 | -0.05(-0.40%) |
Mar 25, 2019 | 12.20 | 12.29 | 11.83 | 12.01 | 332,175 | -0.34(-2.74%) |
Mar 22, 2019 | 12.84 | 12.88 | 12.28 | 12.35 | 83,018 | -0.62(-4.77%) |
Mar 21, 2019 | 12.67 | 13.14 | 12.67 | 12.96 | 48,951 | +0.22(+1.74%) |
Mar 20, 2019 | 12.77 | 12.87 | 12.49 | 12.74 | 84,732 | -0.12(-0.90%) |
Mar 19, 2019 | 12.88 | 13.00 | 12.75 | 12.86 | 58,852 | +0.11(+0.83%) |
Mar 18, 2019 | 12.61 | 12.90 | 12.61 | 12.75 | 57,388 | +0.14(+1.15%) |
Mar 15, 2019 | 12.80 | 12.80 | 12.43 | 12.61 | 168,729 | -0.16(-1.29%) |
Mar 14, 2019 | 13.04 | 13.08 | 12.74 | 12.77 | 46,462 | -0.35(-2.65%) |
Mar 13, 2019 | 12.75 | 13.15 | 12.75 | 13.12 | 105,052 | +0.41(+3.19%) |
Mar 12, 2019 | 12.72 | 12.84 | 12.66 | 12.71 | 62,020 | +0.00(+0.00%) |
Mar 11, 2019 | 12.53 | 12.71 | 12.44 | 12.71 | 178,123 | +0.24(+1.94%) |
Mar 08, 2019 | 12.59 | 12.70 | 12.45 | 12.47 | 81,569 | -0.24(-1.90%) |
Mar 07, 2019 | 12.65 | 12.79 | 12.19 | 12.71 | 195,469 | +0.11(+0.84%) |
Mar 06, 2019 | 13.33 | 13.36 | 12.57 | 12.61 | 254,316 | -0.74(-5.57%) |
Mar 05, 2019 | 13.84 | 13.84 | 13.30 | 13.35 | 128,004 | -0.51(-3.69%) |
Mar 04, 2019 | 13.96 | 13.96 | 13.69 | 13.86 | 221,245 | -0.07(-0.49%) |
Mar 01, 2019 | 14.06 | 14.12 | 13.77 | 13.93 | 225,145 | -0.04(-0.28%) |
Feb 28, 2019 | 14.22 | 14.22 | 13.85 | 13.97 | 395,242 | -0.31(-2.16%) |
Feb 27, 2019 | 14.27 | 14.34 | 14.12 | 14.28 | 197,442 | -0.02(-0.14%) |
Feb 26, 2019 | 13.96 | 14.35 | 13.96 | 14.30 | 372,138 | +0.25(+1.79%) |
Feb 25, 2019 | 14.08 | 14.21 | 13.90 | 14.05 | 220,397 | +0.00(+0.00%) |
Feb 22, 2019 | 14.02 | 14.20 | 13.95 | 14.05 | 272,554 | +0.01(+0.07%) |
Feb 21, 2019 | 14.31 | 14.40 | 13.95 | 14.04 | 125,066 | -0.31(-2.16%) |
Feb 20, 2019 | 13.96 | 14.39 | 13.96 | 14.35 | 270,882 | +0.36(+2.56%) |
Feb 19, 2019 | 13.74 | 14.10 | 13.71 | 13.99 | 184,191 | +0.16(+1.19%) |
Feb 15, 2019 | 13.40 | 13.82 | 13.38 | 13.82 | 228,043 | +0.43(+3.17%) |
Feb 14, 2019 | 13.81 | 13.81 | 13.40 | 13.40 | 281,667 | -0.37(-2.67%) |
Feb 13, 2019 | 13.98 | 14.10 | 13.71 | 13.77 | 555,502 | -0.16(-1.15%) |
Feb 12, 2019 | 13.89 | 14.00 | 13.71 | 13.93 | 268,173 | +0.05(+0.34%) |
Feb 11, 2019 | 13.81 | 14.05 | 13.64 | 13.88 | 500,850 | +0.05(+0.34%) |
Feb 08, 2019 | 13.97 | 14.10 | 13.74 | 13.83 | 390,244 | -0.21(-1.47%) |
Feb 07, 2019 | 14.00 | 14.12 | 13.86 | 14.04 | 562,180 | +0.03(+0.20%) |
Feb 06, 2019 | 13.76 | 14.10 | 13.49 | 14.01 | 732,199 | +0.10(+0.74%) |
Feb 05, 2019 | 13.44 | 14.28 | 13.17 | 13.91 | 1,849,704 | +0.75(+5.71%) |
Feb 04, 2019 | 13.05 | 13.18 | 12.99 | 13.16 | 170,286 | +0.16(+1.23%) |
Feb 01, 2019 | 12.83 | 13.00 | 12.80 | 13.00 | 93,650 | +0.19(+1.47%) |
Jan 31, 2019 | 12.60 | 12.83 | 12.60 | 12.81 | 138,656 | +0.11(+0.89%) |
Jan 30, 2019 | 12.44 | 12.89 | 12.36 | 12.69 | 98,582 | +0.39(+3.21%) |
Jan 29, 2019 | 12.25 | 12.36 | 12.17 | 12.30 | 97,507 | +0.14(+1.16%) |
Jan 28, 2019 | 12.07 | 12.16 | 11.98 | 12.16 | 65,266 | +0.00(+0.00%) |
Jan 25, 2019 | 12.12 | 12.23 | 12.04 | 12.16 | 97,906 | +0.14(+1.17%) |
Jan 24, 2019 | 11.99 | 12.16 | 11.98 | 12.02 | 91,219 | +0.02(+0.16%) |
Jan 23, 2019 | 11.88 | 12.01 | 11.84 | 12.00 | 129,691 | +0.16(+1.35%) |
Jan 22, 2019 | 11.70 | 12.00 | 11.67 | 11.84 | 111,152 | +0.09(+0.80%) |
Jan 18, 2019 | 11.53 | 12.00 | 11.53 | 11.75 | 86,519 | +0.21(+1.79%) |
Jan 17, 2019 | 11.51 | 11.64 | 11.47 | 11.54 | 82,441 | +0.04(+0.33%) |
Jan 16, 2019 | 11.46 | 11.70 | 11.46 | 11.50 | 49,842 | +0.04(+0.33%) |
Jan 15, 2019 | 11.39 | 11.51 | 11.34 | 11.46 | 47,483 | +0.09(+0.83%) |
Jan 14, 2019 | 11.62 | 11.62 | 11.35 | 11.37 | 109,258 | -0.34(-2.89%) |
Jan 11, 2019 | 11.75 | 11.84 | 11.51 | 11.71 | 66,193 | +0.00(+0.00%) |
Jan 10, 2019 | 11.56 | 11.76 | 11.46 | 11.71 | 77,580 | +0.13(+1.14%) |
Jan 09, 2019 | 11.40 | 11.60 | 11.40 | 11.58 | 54,011 | +0.23(+2.07%) |
Jan 08, 2019 | 11.06 | 11.37 | 11.05 | 11.34 | 74,581 | +0.41(+3.78%) |
Jan 07, 2019 | 10.82 | 11.17 | 10.78 | 10.93 | 108,439 | +0.11(+1.04%) |
Jan 04, 2019 | 10.45 | 10.90 | 10.45 | 10.82 | 77,154 | +0.50(+4.83%) |
Jan 03, 2019 | 10.50 | 10.50 | 10.18 | 10.32 | 90,855 | -0.18(-1.70%) |