Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.32 | 11.41 | 11.27 | 11.39 | 7,978 | -0.08(-0.71%) |
Mar 28, 2019 | 11.66 | 11.83 | 11.48 | 11.48 | 10,457 | -0.33(-2.76%) |
Mar 27, 2019 | 11.71 | 12.09 | 11.69 | 11.80 | 3,121 | +0.00(+0.01%) |
Mar 26, 2019 | 11.90 | 11.90 | 11.62 | 11.80 | 6,884 | -0.33(-2.70%) |
Mar 25, 2019 | 12.20 | 12.46 | 12.00 | 12.13 | 53,735 | -0.05(-0.41%) |
Mar 22, 2019 | 11.65 | 12.18 | 11.65 | 12.18 | 13,835 | +0.96(+8.54%) |
Mar 21, 2019 | 11.73 | 11.73 | 11.14 | 11.22 | 13,718 | -0.45(-3.89%) |
Mar 20, 2019 | 11.48 | 11.70 | 11.35 | 11.67 | 29,345 | +0.24(+2.08%) |
Mar 19, 2019 | 11.20 | 11.44 | 11.14 | 11.44 | 5,842 | +0.16(+1.45%) |
Mar 18, 2019 | 11.39 | 11.41 | 11.21 | 11.27 | 8,554 | -0.19(-1.64%) |
Mar 15, 2019 | 11.44 | 11.46 | 11.26 | 11.46 | 6,793 | -0.08(-0.68%) |
Mar 14, 2019 | 11.53 | 11.54 | 11.42 | 11.54 | 3,270 | +0.03(+0.26%) |
Mar 13, 2019 | 11.55 | 11.55 | 11.32 | 11.51 | 12,569 | -0.13(-1.12%) |
Mar 12, 2019 | 11.61 | 11.64 | 11.59 | 11.64 | 7,252 | -0.05(-0.40%) |
Mar 11, 2019 | 12.09 | 12.09 | 11.69 | 11.69 | 17,794 | -0.45(-3.72%) |
Mar 08, 2019 | 12.29 | 12.31 | 12.13 | 12.14 | 25,348 | +0.09(+0.73%) |
Mar 07, 2019 | 11.82 | 12.12 | 11.80 | 12.05 | 36,955 | +0.30(+2.59%) |
Mar 06, 2019 | 11.33 | 11.75 | 11.33 | 11.75 | 22,975 | +0.47(+4.21%) |
Mar 05, 2019 | 11.15 | 11.27 | 11.15 | 11.27 | 2,396 | +0.10(+0.91%) |
Mar 04, 2019 | 10.88 | 11.38 | 10.88 | 11.17 | 9,797 | +0.20(+1.85%) |
Mar 01, 2019 | 11.07 | 11.22 | 10.97 | 10.97 | 3,751 | -0.27(-2.40%) |
Feb 28, 2019 | 11.18 | 11.24 | 11.12 | 11.24 | 3,886 | +0.13(+1.15%) |
Feb 27, 2019 | 11.26 | 11.26 | 11.06 | 11.11 | 5,824 | -0.03(-0.23%) |
Feb 26, 2019 | 10.87 | 11.13 | 10.87 | 11.13 | 36,727 | +0.27(+2.48%) |
Feb 25, 2019 | 10.66 | 10.89 | 10.65 | 10.87 | 64,232 | -0.00(-0.03%) |
Feb 22, 2019 | 11.03 | 11.03 | 10.84 | 10.87 | 23,624 | -0.25(-2.23%) |
Feb 21, 2019 | 11.09 | 11.13 | 11.07 | 11.12 | 3,002 | +0.13(+1.18%) |
Feb 20, 2019 | 11.18 | 11.18 | 10.99 | 10.99 | 8,117 | -0.17(-1.49%) |
Feb 19, 2019 | 11.32 | 11.33 | 11.09 | 11.15 | 7,260 | -0.04(-0.37%) |
Feb 15, 2019 | 11.46 | 11.46 | 11.19 | 11.19 | 14,499 | -0.40(-3.48%) |
Feb 14, 2019 | 11.79 | 11.79 | 11.44 | 11.60 | 16,475 | +0.04(+0.33%) |
Feb 13, 2019 | 11.71 | 11.75 | 11.56 | 11.56 | 7,149 | -0.20(-1.71%) |
Feb 12, 2019 | 11.90 | 11.90 | 11.71 | 11.76 | 4,913 | -0.38(-3.10%) |
Feb 11, 2019 | 12.21 | 12.31 | 12.14 | 12.14 | 8,011 | -0.28(-2.23%) |
Feb 08, 2019 | 12.51 | 12.67 | 12.33 | 12.41 | 8,821 | +0.09(+0.76%) |
Feb 07, 2019 | 12.57 | 12.58 | 12.24 | 12.32 | 16,906 | +0.16(+1.30%) |
Feb 06, 2019 | 12.19 | 12.28 | 12.06 | 12.16 | 9,756 | +0.03(+0.23%) |
Feb 05, 2019 | 12.21 | 12.27 | 12.13 | 12.13 | 9,809 | -0.19(-1.52%) |
Feb 04, 2019 | 12.60 | 12.60 | 12.32 | 12.32 | 820 | -0.28(-2.18%) |
Feb 01, 2019 | 12.56 | 12.75 | 12.56 | 12.59 | 34,676 | -0.12(-0.93%) |
Jan 31, 2019 | 12.88 | 12.99 | 12.70 | 12.71 | 4,995 | -0.22(-1.71%) |
Jan 30, 2019 | 12.96 | 13.34 | 12.84 | 12.93 | 13,016 | -0.20(-1.50%) |
Jan 29, 2019 | 13.15 | 13.21 | 13.03 | 13.13 | 5,229 | -0.05(-0.34%) |
Jan 28, 2019 | 13.45 | 13.46 | 13.13 | 13.18 | 3,869 | +0.10(+0.76%) |
Jan 25, 2019 | 13.21 | 13.21 | 12.99 | 13.08 | 30,823 | -0.41(-3.08%) |
Jan 24, 2019 | 13.74 | 13.74 | 13.41 | 13.49 | 4,773 | -0.32(-2.31%) |
Jan 23, 2019 | 13.46 | 14.09 | 13.41 | 13.81 | 13,045 | +0.00(+0.00%) |
Jan 22, 2019 | 13.42 | 13.91 | 13.33 | 13.81 | 9,542 | +0.72(+5.53%) |
Jan 18, 2019 | 13.39 | 13.55 | 13.01 | 13.09 | 9,835 | -0.63(-4.60%) |
Jan 17, 2019 | 13.98 | 13.98 | 13.51 | 13.72 | 4,254 | -0.34(-2.42%) |
Jan 16, 2019 | 13.96 | 14.22 | 13.96 | 14.06 | 5,760 | -0.29(-2.05%) |
Jan 15, 2019 | 14.60 | 14.60 | 14.32 | 14.35 | 2,934 | -0.27(-1.83%) |
Jan 14, 2019 | 14.78 | 14.78 | 14.42 | 14.62 | 5,903 | +0.27(+1.89%) |
Jan 11, 2019 | 14.61 | 14.70 | 14.34 | 14.35 | 3,954 | -0.06(-0.39%) |
Jan 10, 2019 | 14.92 | 15.05 | 14.41 | 14.41 | 7,478 | -0.38(-2.54%) |
Jan 09, 2019 | 14.94 | 15.11 | 14.62 | 14.78 | 12,609 | -0.39(-2.54%) |
Jan 08, 2019 | 15.50 | 15.81 | 15.17 | 15.17 | 15,574 | -0.77(-4.84%) |
Jan 07, 2019 | 16.54 | 16.54 | 15.62 | 15.94 | 21,065 | -0.54(-3.28%) |
Jan 04, 2019 | 17.65 | 17.65 | 16.48 | 16.48 | 14,803 | -1.76(-9.63%) |
Jan 03, 2019 | 17.78 | 18.44 | 17.44 | 18.24 | 8,231 | +0.80(+4.58%) |