Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.95 | 12.97 | 12.77 | 12.89 | 655,448 | -0.03(-0.22%) |
Mar 28, 2019 | 12.90 | 12.96 | 12.84 | 12.92 | 772,714 | +0.02(+0.14%) |
Mar 27, 2019 | 12.98 | 13.12 | 12.81 | 12.90 | 625,524 | -0.07(-0.58%) |
Mar 26, 2019 | 12.95 | 13.05 | 12.88 | 12.98 | 799,590 | +0.05(+0.36%) |
Mar 25, 2019 | 12.84 | 13.00 | 12.74 | 12.93 | 535,286 | +0.08(+0.66%) |
Mar 22, 2019 | 12.96 | 12.99 | 12.81 | 12.85 | 1,071,990 | -0.12(-0.94%) |
Mar 21, 2019 | 12.85 | 13.05 | 12.82 | 12.97 | 917,782 | +0.00(+0.01%) |
Mar 20, 2019 | 13.02 | 13.07 | 12.79 | 12.97 | 1,645,289 | -0.05(-0.36%) |
Mar 19, 2019 | 12.37 | 13.14 | 12.37 | 13.01 | 2,198,365 | +0.83(+6.83%) |
Mar 18, 2019 | 11.75 | 12.31 | 11.74 | 12.18 | 2,072,026 | +0.53(+4.52%) |
Mar 15, 2019 | 11.68 | 11.77 | 11.53 | 11.65 | 1,688,504 | +0.05(+0.40%) |
Mar 14, 2019 | 11.61 | 11.66 | 11.53 | 11.61 | 599,265 | +0.00(+0.00%) |
Mar 13, 2019 | 11.56 | 11.65 | 11.56 | 11.61 | 608,989 | +0.06(+0.48%) |
Mar 12, 2019 | 11.63 | 11.67 | 11.54 | 11.55 | 491,539 | -0.05(-0.40%) |
Mar 11, 2019 | 11.44 | 11.65 | 11.43 | 11.60 | 444,326 | +0.20(+1.79%) |
Mar 08, 2019 | 11.39 | 11.43 | 11.28 | 11.40 | 366,502 | -0.04(-0.32%) |
Mar 07, 2019 | 11.37 | 11.60 | 11.35 | 11.43 | 599,513 | +0.13(+1.15%) |
Mar 06, 2019 | 11.59 | 11.65 | 11.29 | 11.30 | 878,197 | -0.30(-2.55%) |
Mar 05, 2019 | 11.54 | 11.66 | 11.54 | 11.60 | 590,324 | +0.05(+0.40%) |
Mar 04, 2019 | 11.66 | 11.67 | 11.46 | 11.55 | 718,904 | -0.09(-0.79%) |
Mar 01, 2019 | 11.58 | 11.68 | 11.47 | 11.65 | 536,563 | +0.07(+0.64%) |
Feb 28, 2019 | 11.60 | 11.68 | 11.54 | 11.57 | 890,086 | -0.06(-0.48%) |
Feb 27, 2019 | 11.71 | 11.72 | 11.56 | 11.63 | 343,434 | -0.08(-0.71%) |
Feb 26, 2019 | 11.68 | 11.72 | 11.57 | 11.71 | 387,757 | +0.05(+0.40%) |
Feb 25, 2019 | 11.58 | 11.69 | 11.56 | 11.66 | 714,822 | +0.14(+1.20%) |
Feb 22, 2019 | 11.61 | 11.61 | 11.48 | 11.53 | 519,265 | -0.03(-0.24%) |
Feb 21, 2019 | 11.52 | 11.63 | 11.49 | 11.55 | 505,861 | -0.01(-0.08%) |
Feb 20, 2019 | 11.41 | 11.57 | 11.40 | 11.56 | 552,125 | +0.13(+1.13%) |
Feb 19, 2019 | 11.36 | 11.47 | 11.33 | 11.43 | 534,682 | +0.08(+0.73%) |
Feb 15, 2019 | 11.34 | 11.41 | 11.30 | 11.35 | 507,156 | +0.04(+0.33%) |
Feb 14, 2019 | 11.20 | 11.37 | 11.15 | 11.31 | 395,435 | +0.09(+0.82%) |
Feb 13, 2019 | 11.32 | 11.38 | 11.16 | 11.22 | 395,993 | -0.11(-0.98%) |
Feb 12, 2019 | 11.40 | 11.47 | 11.31 | 11.33 | 407,668 | -0.04(-0.33%) |
Feb 11, 2019 | 11.27 | 11.37 | 11.23 | 11.37 | 500,993 | +0.13(+1.15%) |
Feb 08, 2019 | 11.14 | 11.25 | 11.13 | 11.24 | 320,878 | +0.06(+0.50%) |
Feb 07, 2019 | 11.17 | 11.20 | 11.04 | 11.18 | 499,137 | -0.03(-0.25%) |
Feb 06, 2019 | 11.26 | 11.34 | 11.17 | 11.21 | 500,730 | -0.05(-0.41%) |
Feb 05, 2019 | 11.23 | 11.28 | 11.11 | 11.26 | 772,731 | +0.06(+0.58%) |
Feb 04, 2019 | 11.05 | 11.23 | 10.98 | 11.19 | 951,078 | +0.13(+1.17%) |
Feb 01, 2019 | 10.96 | 11.06 | 10.85 | 11.06 | 733,544 | +0.07(+0.67%) |
Jan 31, 2019 | 10.64 | 11.01 | 10.62 | 10.99 | 919,579 | +0.38(+3.57%) |
Jan 30, 2019 | 10.54 | 10.66 | 10.51 | 10.61 | 592,726 | +0.07(+0.70%) |
Jan 29, 2019 | 10.62 | 10.62 | 10.51 | 10.54 | 626,580 | +0.03(+0.26%) |
Jan 28, 2019 | 10.57 | 10.65 | 10.47 | 10.51 | 624,746 | -0.03(-0.26%) |
Jan 25, 2019 | 10.61 | 10.68 | 10.51 | 10.54 | 631,810 | -0.06(-0.61%) |
Jan 24, 2019 | 10.51 | 10.61 | 10.49 | 10.60 | 620,121 | +0.07(+0.70%) |
Jan 23, 2019 | 10.49 | 10.59 | 10.41 | 10.53 | 664,210 | +0.07(+0.71%) |
Jan 22, 2019 | 10.70 | 10.73 | 10.43 | 10.45 | 835,520 | -0.27(-2.50%) |
Jan 18, 2019 | 10.79 | 10.87 | 10.69 | 10.72 | 644,568 | -0.06(-0.52%) |
Jan 17, 2019 | 10.79 | 10.85 | 10.73 | 10.78 | 532,353 | -0.02(-0.17%) |
Jan 16, 2019 | 10.84 | 10.91 | 10.79 | 10.79 | 573,561 | -0.04(-0.34%) |
Jan 15, 2019 | 10.80 | 10.87 | 10.62 | 10.83 | 834,457 | +0.00(+0.00%) |
Jan 14, 2019 | 10.68 | 10.93 | 10.58 | 10.83 | 965,568 | +0.07(+0.69%) |
Jan 11, 2019 | 10.68 | 10.87 | 10.63 | 10.76 | 2,382,047 | +0.02(+0.17%) |
Jan 10, 2019 | 10.64 | 10.77 | 10.51 | 10.74 | 2,137,423 | +0.10(+0.96%) |
Jan 09, 2019 | 10.67 | 10.68 | 10.54 | 10.64 | 791,173 | +0.00(+0.00%) |
Jan 08, 2019 | 10.48 | 10.66 | 10.40 | 10.64 | 772,950 | +0.23(+2.22%) |
Jan 07, 2019 | 10.67 | 10.67 | 10.35 | 10.41 | 584,021 | -0.10(-0.97%) |
Jan 04, 2019 | 10.21 | 10.57 | 10.17 | 10.51 | 622,188 | +0.36(+3.56%) |
Jan 03, 2019 | 10.31 | 10.44 | 10.14 | 10.15 | 606,063 | -0.18(-1.70%) |