Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 09, 2019 | 12.20 | 12.20 | 12.20 | 0 | -0.01(-0.08%) | |
Apr 08, 2019 | 11.98 | 12.23 | 11.98 | 12.21 | 813,940 | +0.40(+3.39%) |
Apr 05, 2019 | 11.71 | 11.82 | 11.57 | 11.81 | 380,500 | +0.11(+0.94%) |
Apr 04, 2019 | 11.66 | 11.78 | 11.53 | 11.70 | 442,168 | +0.02(+0.17%) |
Apr 03, 2019 | 11.82 | 11.85 | 11.62 | 11.68 | 433,294 | -0.10(-0.85%) |
Apr 02, 2019 | 11.83 | 11.85 | 11.59 | 11.78 | 391,279 | -0.02(-0.17%) |
Apr 01, 2019 | 11.81 | 11.81 | 11.52 | 11.80 | 415,485 | +0.04(+0.34%) |
Mar 29, 2019 | 11.82 | 11.93 | 11.70 | 11.76 | 333,300 | +0.03(+0.26%) |
Mar 28, 2019 | 11.71 | 11.81 | 11.53 | 11.73 | 1,225,610 | +0.03(+0.26%) |
Mar 27, 2019 | 11.86 | 11.86 | 11.61 | 11.70 | 423,161 | -0.11(-0.93%) |
Mar 26, 2019 | 12.17 | 12.17 | 11.32 | 11.81 | 539,987 | -0.36(-2.96%) |
Mar 25, 2019 | 12.22 | 12.23 | 12.07 | 12.17 | 189,443 | -0.05(-0.41%) |
Mar 22, 2019 | 12.19 | 12.30 | 12.19 | 12.22 | 230,500 | +0.03(+0.25%) |
Mar 21, 2019 | 12.14 | 12.26 | 12.14 | 12.19 | 144,083 | +0.03(+0.25%) |
Mar 20, 2019 | 12.26 | 12.29 | 12.10 | 12.16 | 236,898 | -0.13(-1.06%) |
Mar 19, 2019 | 12.34 | 12.45 | 12.29 | 12.29 | 1,348,048 | -0.05(-0.41%) |
Mar 18, 2019 | 12.34 | 12.36 | 12.25 | 12.34 | 1,219,296 | +0.04(+0.33%) |
Mar 15, 2019 | 12.26 | 12.33 | 12.25 | 12.30 | 1,367,100 | +0.08(+0.65%) |
Mar 14, 2019 | 12.20 | 12.29 | 12.17 | 12.22 | 1,053,294 | +0.00(+0.00%) |
Mar 13, 2019 | 12.20 | 12.23 | 12.16 | 12.22 | 1,441,814 | +0.02(+0.16%) |
Mar 12, 2019 | 12.11 | 12.25 | 12.10 | 12.20 | 840,956 | +0.10(+0.83%) |
Mar 11, 2019 | 12.18 | 12.18 | 12.10 | 12.10 | 216,849 | -0.08(-0.66%) |
Mar 08, 2019 | 12.12 | 12.19 | 12.12 | 12.18 | 932,500 | -0.01(-0.08%) |
Mar 07, 2019 | 12.16 | 12.20 | 12.16 | 12.19 | 236,337 | +0.00(+0.00%) |
Mar 06, 2019 | 12.16 | 12.20 | 12.15 | 12.19 | 457,333 | +0.09(+0.74%) |
Mar 05, 2019 | 12.19 | 12.21 | 12.10 | 12.10 | 1,134,036 | -0.10(-0.82%) |
Mar 04, 2019 | 12.16 | 12.27 | 12.12 | 12.20 | 278,057 | +0.08(+0.66%) |
Mar 01, 2019 | 12.09 | 12.20 | 12.07 | 12.12 | 507,700 | +0.06(+0.50%) |
Feb 28, 2019 | 12.02 | 12.10 | 12.02 | 12.06 | 250,322 | -0.02(-0.17%) |
Feb 27, 2019 | 12.05 | 12.12 | 12.00 | 12.08 | 344,990 | +0.00(+0.00%) |
Feb 26, 2019 | 11.96 | 12.08 | 11.96 | 12.08 | 376,323 | +0.12(+1.00%) |
Feb 25, 2019 | 12.00 | 12.04 | 11.96 | 11.96 | 1,134,257 | -0.03(-0.25%) |
Feb 22, 2019 | 12.00 | 12.00 | 11.97 | 11.99 | 1,058,000 | +0.00(+0.00%) |
Feb 21, 2019 | 11.95 | 12.02 | 11.95 | 11.99 | 1,424,477 | -0.01(-0.08%) |
Feb 20, 2019 | 11.97 | 12.01 | 11.88 | 12.00 | 1,089,577 | +0.00(+0.00%) |
Feb 19, 2019 | 11.99 | 12.05 | 11.96 | 12.00 | 3,484,663 | +1.44(+13.64%) |
Feb 15, 2019 | 10.50 | 10.75 | 10.31 | 10.56 | 143,200 | +0.06(+0.57%) |
Feb 14, 2019 | 10.37 | 10.50 | 10.30 | 10.50 | 62,584 | +0.20(+1.94%) |
Feb 13, 2019 | 10.50 | 10.50 | 10.30 | 10.30 | 67,942 | -0.15(-1.44%) |
Feb 12, 2019 | 10.35 | 10.65 | 10.32 | 10.45 | 123,092 | +0.15(+1.46%) |
Feb 11, 2019 | 10.34 | 10.60 | 10.23 | 10.30 | 61,823 | +0.05(+0.49%) |
Feb 08, 2019 | 10.21 | 10.40 | 10.11 | 10.25 | 8,100 | +0.01(+0.10%) |
Feb 07, 2019 | 10.37 | 10.37 | 10.14 | 10.24 | 7,668 | -0.22(-2.10%) |
Feb 06, 2019 | 10.30 | 10.46 | 10.25 | 10.46 | 21,213 | +0.11(+1.06%) |
Feb 05, 2019 | 10.26 | 10.39 | 10.14 | 10.35 | 16,605 | +0.15(+1.47%) |
Feb 04, 2019 | 10.45 | 10.46 | 10.20 | 10.20 | 20,810 | -0.30(-2.86%) |