Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.25 | 12.29 | 11.94 | 11.95 | 313,902 | -0.27(-2.24%) |
Mar 28, 2019 | 12.11 | 12.30 | 12.09 | 12.22 | 257,226 | +0.18(+1.46%) |
Mar 27, 2019 | 11.69 | 12.12 | 11.66 | 12.05 | 284,123 | +0.35(+3.02%) |
Mar 26, 2019 | 11.46 | 11.71 | 11.35 | 11.69 | 151,015 | +0.29(+2.56%) |
Mar 25, 2019 | 11.22 | 11.46 | 11.09 | 11.40 | 215,439 | +0.15(+1.30%) |
Mar 22, 2019 | 11.52 | 11.52 | 11.17 | 11.26 | 419,249 | -0.30(-2.58%) |
Mar 21, 2019 | 11.87 | 11.96 | 11.47 | 11.55 | 479,513 | -0.44(-3.65%) |
Mar 20, 2019 | 12.11 | 12.16 | 11.88 | 11.99 | 311,307 | -0.13(-1.10%) |
Mar 19, 2019 | 12.14 | 12.29 | 12.08 | 12.13 | 193,370 | -0.04(-0.35%) |
Mar 18, 2019 | 12.34 | 12.38 | 12.10 | 12.17 | 199,599 | -0.17(-1.38%) |
Mar 15, 2019 | 12.37 | 12.52 | 12.21 | 12.34 | 184,068 | -0.02(-0.15%) |
Mar 14, 2019 | 12.17 | 12.44 | 12.10 | 12.36 | 239,713 | +0.15(+1.20%) |
Mar 13, 2019 | 11.96 | 12.26 | 11.96 | 12.21 | 254,308 | +0.26(+2.15%) |
Mar 12, 2019 | 12.12 | 12.13 | 11.95 | 11.96 | 218,785 | -0.10(-0.79%) |
Mar 11, 2019 | 12.14 | 12.23 | 12.05 | 12.05 | 213,753 | -0.07(-0.59%) |
Mar 08, 2019 | 11.88 | 12.14 | 11.88 | 12.12 | 178,853 | +0.19(+1.60%) |
Mar 07, 2019 | 12.06 | 12.37 | 11.78 | 11.93 | 257,473 | -0.11(-0.94%) |
Mar 06, 2019 | 12.10 | 12.24 | 11.90 | 12.04 | 152,787 | +0.04(+0.30%) |
Mar 05, 2019 | 12.00 | 12.05 | 11.84 | 12.01 | 153,587 | +0.01(+0.10%) |
Mar 04, 2019 | 12.05 | 12.10 | 11.89 | 12.00 | 109,683 | -0.02(-0.20%) |
Mar 01, 2019 | 11.90 | 12.04 | 11.74 | 12.02 | 142,981 | +0.19(+1.56%) |
Feb 28, 2019 | 11.81 | 11.87 | 11.57 | 11.84 | 142,588 | +0.07(+0.56%) |
Feb 27, 2019 | 11.81 | 11.84 | 11.65 | 11.77 | 157,923 | -0.05(-0.40%) |
Feb 26, 2019 | 11.89 | 11.94 | 11.65 | 11.82 | 219,416 | -0.15(-1.25%) |
Feb 25, 2019 | 12.23 | 12.31 | 11.70 | 11.97 | 320,618 | -0.20(-1.67%) |
Feb 22, 2019 | 12.06 | 12.20 | 11.93 | 12.17 | 148,178 | +0.17(+1.39%) |
Feb 21, 2019 | 11.86 | 12.15 | 11.78 | 12.00 | 213,779 | +0.19(+1.57%) |
Feb 20, 2019 | 11.76 | 11.84 | 11.69 | 11.82 | 108,438 | +0.01(+0.10%) |
Feb 19, 2019 | 11.66 | 11.81 | 11.56 | 11.81 | 179,858 | +0.11(+0.97%) |
Feb 15, 2019 | 11.78 | 11.78 | 11.54 | 11.69 | 321,164 | -0.03(-0.26%) |
Feb 14, 2019 | 11.70 | 11.75 | 11.65 | 11.72 | 111,536 | +0.04(+0.36%) |
Feb 13, 2019 | 11.61 | 11.73 | 11.60 | 11.68 | 107,296 | +0.08(+0.67%) |
Feb 12, 2019 | 11.74 | 11.75 | 11.58 | 11.60 | 101,066 | -0.07(-0.61%) |
Feb 11, 2019 | 11.60 | 11.68 | 11.55 | 11.68 | 158,210 | +0.14(+1.24%) |
Feb 08, 2019 | 11.44 | 11.59 | 11.44 | 11.53 | 77,776 | +0.05(+0.42%) |
Feb 07, 2019 | 11.62 | 11.62 | 11.48 | 11.48 | 89,247 | -0.12(-1.03%) |
Feb 06, 2019 | 11.60 | 11.62 | 11.54 | 11.60 | 131,385 | +0.01(+0.05%) |
Feb 05, 2019 | 11.60 | 11.61 | 11.47 | 11.60 | 111,400 | +0.04(+0.36%) |
Feb 04, 2019 | 11.50 | 11.61 | 11.40 | 11.56 | 165,470 | +0.13(+1.10%) |
Feb 01, 2019 | 11.57 | 11.62 | 11.41 | 11.43 | 178,182 | -0.08(-0.67%) |
Jan 31, 2019 | 11.39 | 11.54 | 11.36 | 11.51 | 257,721 | +0.13(+1.10%) |
Jan 30, 2019 | 11.39 | 11.45 | 11.28 | 11.38 | 176,399 | +0.07(+0.58%) |
Jan 29, 2019 | 11.33 | 11.48 | 11.20 | 11.32 | 158,770 | +0.01(+0.05%) |
Jan 28, 2019 | 11.22 | 11.42 | 11.19 | 11.31 | 199,997 | +0.01(+0.05%) |
Jan 25, 2019 | 11.23 | 11.31 | 11.19 | 11.31 | 220,758 | +0.14(+1.28%) |
Jan 24, 2019 | 11.11 | 11.22 | 11.07 | 11.16 | 127,299 | +0.05(+0.43%) |
Jan 23, 2019 | 11.31 | 11.39 | 10.80 | 11.11 | 327,070 | -0.20(-1.74%) |
Jan 22, 2019 | 11.54 | 11.62 | 11.25 | 11.31 | 263,800 | -0.25(-2.17%) |
Jan 18, 2019 | 11.53 | 11.61 | 11.50 | 11.56 | 393,912 | +0.08(+0.68%) |
Jan 17, 2019 | 11.45 | 11.57 | 11.35 | 11.48 | 326,057 | +0.03(+0.26%) |
Jan 16, 2019 | 11.53 | 11.60 | 11.43 | 11.45 | 401,511 | -0.06(-0.52%) |
Jan 15, 2019 | 11.24 | 11.60 | 11.24 | 11.51 | 202,464 | +0.26(+2.28%) |
Jan 14, 2019 | 11.20 | 11.37 | 11.10 | 11.26 | 112,597 | -0.01(-0.05%) |
Jan 11, 2019 | 10.99 | 11.27 | 10.92 | 11.26 | 164,270 | +0.20(+1.83%) |
Jan 10, 2019 | 11.01 | 11.15 | 10.96 | 11.06 | 175,006 | +0.01(+0.11%) |
Jan 09, 2019 | 11.14 | 11.16 | 10.98 | 11.05 | 260,592 | -0.05(-0.43%) |
Jan 08, 2019 | 11.16 | 11.30 | 11.07 | 11.10 | 138,640 | +0.00(+0.00%) |
Jan 07, 2019 | 10.88 | 11.14 | 10.78 | 11.10 | 215,363 | +0.24(+2.20%) |
Jan 04, 2019 | 10.59 | 11.05 | 10.59 | 10.86 | 319,656 | +0.35(+3.35%) |
Jan 03, 2019 | 10.62 | 10.82 | 10.47 | 10.51 | 286,815 | -0.14(-1.29%) |