Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.30 | 12.46 | 12.18 | 12.18 | 238,100 | -0.03(-0.25%) |
Mar 28, 2019 | 12.40 | 12.51 | 12.15 | 12.21 | 34,695 | -0.13(-1.05%) |
Mar 27, 2019 | 12.25 | 12.47 | 12.12 | 12.34 | 67,841 | +0.05(+0.41%) |
Mar 26, 2019 | 12.25 | 12.51 | 12.17 | 12.29 | 81,334 | +0.00(+0.00%) |
Mar 25, 2019 | 11.88 | 12.47 | 11.88 | 12.29 | 153,863 | +0.45(+3.80%) |
Mar 22, 2019 | 12.50 | 12.56 | 11.80 | 11.84 | 110,500 | -0.71(-5.66%) |
Mar 21, 2019 | 12.17 | 12.83 | 12.17 | 12.55 | 102,660 | +0.36(+2.95%) |
Mar 20, 2019 | 12.26 | 12.51 | 12.06 | 12.19 | 57,110 | -0.10(-0.81%) |
Mar 19, 2019 | 12.36 | 12.59 | 12.22 | 12.29 | 95,399 | -0.08(-0.65%) |
Mar 18, 2019 | 12.27 | 12.55 | 12.12 | 12.37 | 121,626 | +0.08(+0.65%) |
Mar 15, 2019 | 12.47 | 12.54 | 12.14 | 12.29 | 235,900 | -0.19(-1.52%) |
Mar 14, 2019 | 12.80 | 12.92 | 12.45 | 12.48 | 89,107 | -0.37(-2.88%) |
Mar 13, 2019 | 13.01 | 13.08 | 12.61 | 12.85 | 67,215 | -0.09(-0.70%) |
Mar 12, 2019 | 13.00 | 13.23 | 12.87 | 12.94 | 73,815 | -0.16(-1.22%) |
Mar 11, 2019 | 12.85 | 13.50 | 12.85 | 13.10 | 170,747 | +0.17(+1.31%) |
Mar 08, 2019 | 12.23 | 13.06 | 12.12 | 12.93 | 161,700 | +0.49(+3.94%) |
Mar 07, 2019 | 12.82 | 12.82 | 12.35 | 12.44 | 68,490 | -0.25(-1.97%) |
Mar 06, 2019 | 12.80 | 13.04 | 12.58 | 12.69 | 95,245 | -0.24(-1.86%) |
Mar 05, 2019 | 12.77 | 12.96 | 12.75 | 12.93 | 55,281 | +0.00(+0.00%) |
Mar 04, 2019 | 13.05 | 13.05 | 12.72 | 12.93 | 63,017 | -0.11(-0.84%) |
Mar 01, 2019 | 13.03 | 13.13 | 12.88 | 13.04 | 67,900 | +0.11(+0.85%) |
Feb 28, 2019 | 13.44 | 13.44 | 12.91 | 12.93 | 70,380 | -0.50(-3.72%) |
Feb 27, 2019 | 13.16 | 13.46 | 13.09 | 13.43 | 65,457 | +0.28(+2.13%) |
Feb 26, 2019 | 13.13 | 13.36 | 13.12 | 13.15 | 150,332 | -0.03(-0.23%) |
Feb 25, 2019 | 13.45 | 13.65 | 13.15 | 13.18 | 161,678 | -0.14(-1.05%) |
Feb 22, 2019 | 13.33 | 13.61 | 13.16 | 13.32 | 361,900 | +0.16(+1.22%) |
Feb 21, 2019 | 13.18 | 13.44 | 13.12 | 13.16 | 83,985 | -0.15(-1.13%) |
Feb 20, 2019 | 13.59 | 13.70 | 12.91 | 13.31 | 115,627 | -0.25(-1.84%) |
Feb 19, 2019 | 12.93 | 13.83 | 12.77 | 13.56 | 150,310 | +0.55(+4.23%) |
Feb 15, 2019 | 12.79 | 13.15 | 12.43 | 13.01 | 163,300 | +0.21(+1.64%) |
Feb 14, 2019 | 11.86 | 13.01 | 11.84 | 12.80 | 165,755 | +0.80(+6.67%) |
Feb 13, 2019 | 11.60 | 12.00 | 11.00 | 12.00 | 163,451 | +0.65(+5.73%) |
Feb 12, 2019 | 11.35 | 11.50 | 11.10 | 11.35 | 94,073 | +0.05(+0.44%) |
Feb 11, 2019 | 10.97 | 11.35 | 10.91 | 11.30 | 107,278 | +0.40(+3.67%) |
Feb 08, 2019 | 10.74 | 10.92 | 10.72 | 10.90 | 78,000 | +0.15(+1.40%) |
Feb 07, 2019 | 10.80 | 10.82 | 10.57 | 10.75 | 56,728 | -0.12(-1.10%) |
Feb 06, 2019 | 10.82 | 10.92 | 10.53 | 10.87 | 84,427 | +0.04(+0.37%) |
Feb 05, 2019 | 10.98 | 10.98 | 10.73 | 10.83 | 48,686 | -0.11(-1.01%) |
Feb 04, 2019 | 10.79 | 11.05 | 10.79 | 10.94 | 63,766 | +0.10(+0.92%) |
Feb 01, 2019 | 10.77 | 10.92 | 10.72 | 10.84 | 56,400 | +0.09(+0.84%) |
Jan 31, 2019 | 10.83 | 10.96 | 10.72 | 10.75 | 47,767 | +0.07(+0.66%) |
Jan 30, 2019 | 10.70 | 10.70 | 10.51 | 10.68 | 103,437 | +0.03(+0.28%) |
Jan 29, 2019 | 10.90 | 11.10 | 10.60 | 10.65 | 48,732 | +0.08(+0.76%) |
Jan 28, 2019 | 10.88 | 10.89 | 10.31 | 10.57 | 86,941 | -0.39(-3.56%) |
Jan 25, 2019 | 11.15 | 11.16 | 10.87 | 10.96 | 38,800 | -0.09(-0.81%) |
Jan 24, 2019 | 10.92 | 11.10 | 10.92 | 11.05 | 34,118 | +0.11(+1.01%) |
Jan 23, 2019 | 11.01 | 11.14 | 10.84 | 10.94 | 48,717 | -0.04(-0.36%) |
Jan 22, 2019 | 10.92 | 11.00 | 10.71 | 10.98 | 81,719 | -0.02(-0.18%) |
Jan 18, 2019 | 11.11 | 11.19 | 10.93 | 11.00 | 52,900 | -0.04(-0.36%) |
Jan 17, 2019 | 11.07 | 11.20 | 10.97 | 11.04 | 43,419 | -0.10(-0.90%) |
Jan 16, 2019 | 11.26 | 11.30 | 11.04 | 11.14 | 31,457 | -0.04(-0.36%) |
Jan 15, 2019 | 11.13 | 11.25 | 11.07 | 11.18 | 46,531 | +0.06(+0.54%) |
Jan 14, 2019 | 11.17 | 11.22 | 10.93 | 11.12 | 59,586 | -0.12(-1.07%) |
Jan 11, 2019 | 11.27 | 11.31 | 11.01 | 11.24 | 46,900 | -0.09(-0.79%) |
Jan 10, 2019 | 11.38 | 11.45 | 11.26 | 11.33 | 35,710 | -0.13(-1.13%) |
Jan 09, 2019 | 11.89 | 11.92 | 11.43 | 11.46 | 97,659 | -0.29(-2.47%) |
Jan 08, 2019 | 11.49 | 11.79 | 11.30 | 11.75 | 100,052 | +0.40(+3.52%) |
Jan 07, 2019 | 11.40 | 11.58 | 11.31 | 11.35 | 92,666 | -0.06(-0.53%) |
Jan 04, 2019 | 11.20 | 11.51 | 11.01 | 11.41 | 99,800 | +0.40(+3.63%) |
Jan 03, 2019 | 11.44 | 11.45 | 10.98 | 11.01 | 93,631 | -0.49(-4.26%) |