Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.85 | 11.85 | 11.70 | 11.70 | 100,109 | -0.14(-1.15%) |
Mar 28, 2019 | 11.87 | 11.87 | 11.83 | 11.84 | 106,349 | -0.03(-0.21%) |
Mar 27, 2019 | 11.87 | 11.87 | 11.84 | 11.86 | 28,854 | -0.01(-0.07%) |
Mar 26, 2019 | 11.85 | 11.89 | 11.83 | 11.87 | 60,335 | +0.02(+0.14%) |
Mar 25, 2019 | 11.86 | 11.86 | 11.83 | 11.86 | 31,348 | +0.00(+0.00%) |
Mar 22, 2019 | 11.82 | 11.93 | 11.82 | 11.86 | 105,297 | +0.04(+0.36%) |
Mar 21, 2019 | 11.84 | 11.84 | 11.77 | 11.81 | 44,187 | -0.02(-0.14%) |
Mar 20, 2019 | 11.74 | 11.83 | 11.71 | 11.83 | 81,336 | +0.11(+0.94%) |
Mar 19, 2019 | 11.69 | 11.72 | 11.66 | 11.72 | 45,749 | +0.05(+0.44%) |
Mar 18, 2019 | 11.66 | 11.68 | 11.64 | 11.67 | 49,106 | +0.02(+0.15%) |
Mar 15, 2019 | 11.72 | 11.73 | 11.63 | 11.65 | 71,338 | -0.04(-0.36%) |
Mar 14, 2019 | 11.77 | 11.84 | 11.69 | 11.69 | 46,675 | -0.08(-0.67%) |
Mar 13, 2019 | 11.85 | 11.85 | 11.77 | 11.77 | 69,658 | -0.06(-0.50%) |
Mar 12, 2019 | 11.82 | 11.85 | 11.79 | 11.83 | 48,784 | +0.03(+0.29%) |
Mar 11, 2019 | 11.86 | 11.88 | 11.78 | 11.80 | 35,087 | -0.05(-0.43%) |
Mar 08, 2019 | 12.04 | 12.04 | 11.85 | 11.85 | 41,674 | -0.14(-1.20%) |
Mar 07, 2019 | 11.85 | 11.99 | 11.82 | 11.99 | 74,149 | +0.15(+1.28%) |
Mar 06, 2019 | 11.84 | 11.85 | 11.82 | 11.84 | 50,935 | +0.00(+0.00%) |
Mar 05, 2019 | 11.75 | 11.89 | 11.74 | 11.84 | 58,065 | +0.11(+0.94%) |
Mar 04, 2019 | 11.70 | 11.82 | 11.68 | 11.73 | 87,938 | +0.04(+0.36%) |
Mar 01, 2019 | 11.64 | 11.69 | 11.62 | 11.69 | 45,936 | +0.05(+0.44%) |
Feb 28, 2019 | 11.64 | 11.65 | 11.61 | 11.64 | 31,367 | +0.03(+0.22%) |
Feb 27, 2019 | 11.64 | 11.70 | 11.61 | 11.61 | 78,162 | +0.01(+0.07%) |
Feb 26, 2019 | 11.59 | 11.63 | 11.58 | 11.61 | 40,541 | +0.01(+0.07%) |
Feb 25, 2019 | 11.56 | 11.60 | 11.50 | 11.60 | 26,993 | +0.04(+0.37%) |
Feb 22, 2019 | 11.55 | 11.69 | 11.51 | 11.55 | 70,918 | +0.04(+0.37%) |
Feb 21, 2019 | 11.60 | 11.60 | 11.50 | 11.51 | 65,450 | -0.06(-0.51%) |
Feb 20, 2019 | 11.69 | 11.71 | 11.56 | 11.57 | 62,168 | -0.10(-0.87%) |
Feb 19, 2019 | 11.76 | 11.76 | 11.65 | 11.67 | 27,984 | -0.01(-0.07%) |
Feb 15, 2019 | 11.66 | 11.82 | 11.64 | 11.68 | 38,714 | +0.00(+0.00%) |
Feb 14, 2019 | 11.61 | 11.68 | 11.61 | 11.68 | 17,340 | +0.04(+0.34%) |
Feb 13, 2019 | 11.58 | 11.66 | 11.57 | 11.64 | 37,294 | +0.03(+0.29%) |
Feb 12, 2019 | 11.61 | 11.62 | 11.50 | 11.61 | 30,826 | +0.02(+0.14%) |
Feb 11, 2019 | 11.50 | 11.61 | 11.50 | 11.59 | 61,054 | +0.10(+0.88%) |
Feb 08, 2019 | 11.49 | 11.53 | 11.48 | 11.49 | 51,831 | -0.04(-0.37%) |
Feb 07, 2019 | 11.46 | 11.54 | 11.45 | 11.53 | 38,931 | +0.03(+0.29%) |
Feb 06, 2019 | 11.43 | 11.50 | 11.37 | 11.50 | 50,387 | +0.08(+0.74%) |
Feb 05, 2019 | 11.36 | 11.44 | 11.33 | 11.41 | 79,514 | +0.05(+0.44%) |
Feb 04, 2019 | 11.35 | 11.36 | 11.29 | 11.36 | 118,178 | +0.03(+0.30%) |
Feb 01, 2019 | 11.30 | 11.33 | 11.27 | 11.33 | 60,153 | +0.03(+0.30%) |
Jan 31, 2019 | 11.24 | 11.31 | 11.24 | 11.30 | 63,082 | +0.04(+0.37%) |
Jan 30, 2019 | 11.19 | 11.26 | 11.16 | 11.26 | 132,245 | +0.10(+0.92%) |
Jan 29, 2019 | 11.20 | 11.21 | 11.14 | 11.15 | 62,527 | -0.04(-0.32%) |
Jan 28, 2019 | 11.21 | 11.23 | 11.19 | 11.19 | 38,210 | -0.07(-0.60%) |
Jan 25, 2019 | 11.29 | 11.29 | 11.17 | 11.26 | 95,103 | -0.05(-0.45%) |
Jan 24, 2019 | 11.25 | 11.35 | 11.21 | 11.31 | 81,708 | +0.08(+0.75%) |
Jan 23, 2019 | 11.23 | 11.27 | 11.18 | 11.22 | 62,338 | -0.01(-0.08%) |
Jan 22, 2019 | 11.20 | 11.31 | 11.20 | 11.23 | 98,207 | +0.03(+0.30%) |
Jan 18, 2019 | 11.23 | 11.24 | 11.19 | 11.20 | 55,278 | -0.03(-0.30%) |
Jan 17, 2019 | 11.21 | 11.23 | 11.18 | 11.23 | 40,957 | +0.05(+0.45%) |
Jan 16, 2019 | 11.27 | 11.30 | 11.15 | 11.18 | 57,188 | -0.11(-0.97%) |
Jan 15, 2019 | 11.40 | 11.45 | 11.26 | 11.29 | 88,797 | -0.13(-1.18%) |
Jan 14, 2019 | 11.31 | 11.47 | 11.31 | 11.42 | 41,420 | +0.07(+0.64%) |
Jan 11, 2019 | 11.29 | 11.37 | 11.23 | 11.35 | 94,785 | +0.06(+0.52%) |
Jan 10, 2019 | 11.30 | 11.33 | 11.27 | 11.29 | 81,657 | +0.01(+0.07%) |
Jan 09, 2019 | 11.11 | 11.47 | 11.11 | 11.28 | 223,036 | +0.20(+1.81%) |
Jan 08, 2019 | 11.19 | 11.26 | 11.03 | 11.08 | 104,137 | +0.00(+0.00%) |
Jan 07, 2019 | 11.04 | 11.08 | 10.98 | 11.08 | 64,469 | +0.10(+0.92%) |
Jan 04, 2019 | 11.02 | 11.02 | 10.94 | 10.98 | 59,449 | -0.03(-0.23%) |
Jan 03, 2019 | 11.00 | 11.02 | 10.95 | 11.01 | 113,672 | +0.08(+0.77%) |