Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.50 | 12.54 | 12.35 | 12.38 | 7,930,983 | -0.12(-0.96%) |
Mar 28, 2019 | 12.48 | 12.52 | 12.39 | 12.50 | 5,280,188 | +0.10(+0.81%) |
Mar 27, 2019 | 12.50 | 12.54 | 12.35 | 12.40 | 4,516,794 | -0.08(-0.64%) |
Mar 26, 2019 | 12.53 | 12.60 | 12.44 | 12.48 | 5,964,215 | +0.01(+0.11%) |
Mar 25, 2019 | 12.39 | 12.49 | 12.29 | 12.46 | 3,331,519 | +0.07(+0.54%) |
Mar 22, 2019 | 12.57 | 12.63 | 12.38 | 12.40 | 3,948,440 | -0.20(-1.59%) |
Mar 21, 2019 | 12.22 | 12.62 | 12.20 | 12.60 | 4,087,372 | +0.33(+2.73%) |
Mar 20, 2019 | 12.17 | 12.32 | 12.01 | 12.26 | 4,584,741 | +0.09(+0.77%) |
Mar 19, 2019 | 12.18 | 12.21 | 12.08 | 12.17 | 7,139,543 | -0.02(-0.16%) |
Mar 18, 2019 | 12.24 | 12.29 | 12.08 | 12.19 | 4,436,292 | -0.05(-0.38%) |
Mar 15, 2019 | 12.35 | 12.38 | 12.22 | 12.24 | 11,032,421 | -0.11(-0.92%) |
Mar 14, 2019 | 12.26 | 12.37 | 12.24 | 12.35 | 6,976,200 | +0.15(+1.21%) |
Mar 13, 2019 | 12.07 | 12.29 | 12.07 | 12.20 | 5,727,608 | +0.17(+1.39%) |
Mar 12, 2019 | 12.20 | 12.23 | 12.02 | 12.03 | 7,183,544 | -0.16(-1.30%) |
Mar 11, 2019 | 11.95 | 12.21 | 11.95 | 12.19 | 5,620,109 | +0.30(+2.49%) |
Mar 08, 2019 | 11.94 | 12.05 | 11.85 | 11.90 | 5,386,588 | -0.07(-0.61%) |
Mar 07, 2019 | 11.96 | 12.09 | 11.94 | 11.97 | 8,681,903 | +0.05(+0.39%) |
Mar 06, 2019 | 12.00 | 12.02 | 11.89 | 11.92 | 4,298,814 | -0.08(-0.66%) |
Mar 05, 2019 | 12.06 | 12.12 | 11.99 | 12.00 | 5,512,494 | -0.08(-0.65%) |
Mar 04, 2019 | 11.96 | 12.08 | 11.87 | 12.08 | 4,990,632 | +0.16(+1.33%) |
Mar 01, 2019 | 12.05 | 12.11 | 11.82 | 11.92 | 5,616,178 | -0.10(-0.82%) |
Feb 28, 2019 | 12.01 | 12.19 | 11.98 | 12.02 | 5,076,855 | -0.02(-0.16%) |
Feb 27, 2019 | 12.03 | 12.08 | 11.90 | 12.04 | 4,232,656 | -0.01(-0.11%) |
Feb 26, 2019 | 12.18 | 12.20 | 12.03 | 12.05 | 3,268,362 | -0.10(-0.81%) |
Feb 25, 2019 | 12.21 | 12.23 | 12.12 | 12.15 | 4,130,649 | -0.05(-0.38%) |
Feb 22, 2019 | 12.15 | 12.27 | 12.06 | 12.20 | 3,883,936 | +0.12(+0.98%) |
Feb 21, 2019 | 12.00 | 12.10 | 11.92 | 12.08 | 3,937,594 | +0.05(+0.44%) |
Feb 20, 2019 | 12.18 | 12.19 | 11.88 | 12.03 | 6,275,309 | -0.16(-1.30%) |
Feb 19, 2019 | 12.14 | 12.24 | 12.13 | 12.19 | 4,721,935 | +0.08(+0.65%) |
Feb 15, 2019 | 12.13 | 12.17 | 12.05 | 12.11 | 8,454,521 | +0.02(+0.16%) |
Feb 14, 2019 | 12.11 | 12.16 | 12.05 | 12.09 | 4,882,694 | -0.02(-0.16%) |
Feb 13, 2019 | 12.13 | 12.20 | 11.97 | 12.11 | 6,789,506 | +0.14(+1.16%) |
Feb 12, 2019 | 12.15 | 12.19 | 11.94 | 11.97 | 8,454,538 | -0.22(-1.84%) |
Feb 11, 2019 | 12.16 | 12.24 | 12.05 | 12.19 | 6,693,217 | +0.02(+0.16%) |
Feb 08, 2019 | 12.06 | 12.18 | 11.99 | 12.17 | 3,647,218 | +0.06(+0.49%) |
Feb 07, 2019 | 11.90 | 12.11 | 11.72 | 12.11 | 5,908,867 | +0.34(+2.91%) |
Feb 06, 2019 | 11.94 | 11.99 | 11.77 | 11.77 | 5,282,106 | -0.15(-1.22%) |
Feb 05, 2019 | 11.88 | 11.92 | 11.74 | 11.92 | 6,620,170 | +0.07(+0.56%) |
Feb 04, 2019 | 11.61 | 11.85 | 11.49 | 11.85 | 6,278,979 | +0.20(+1.70%) |
Feb 01, 2019 | 12.07 | 12.10 | 11.51 | 11.65 | 6,954,750 | -0.35(-2.91%) |
Jan 31, 2019 | 11.90 | 12.00 | 11.76 | 12.00 | 6,680,671 | +0.13(+1.11%) |
Jan 30, 2019 | 11.77 | 11.92 | 11.71 | 11.87 | 4,230,721 | +0.15(+1.29%) |
Jan 29, 2019 | 11.63 | 11.74 | 11.60 | 11.72 | 3,448,089 | +0.09(+0.79%) |
Jan 28, 2019 | 11.56 | 11.65 | 11.49 | 11.63 | 3,919,183 | +0.06(+0.51%) |
Jan 25, 2019 | 11.34 | 11.57 | 11.34 | 11.57 | 5,239,189 | +0.25(+2.21%) |
Jan 24, 2019 | 11.28 | 11.39 | 11.20 | 11.32 | 2,692,317 | +0.01(+0.12%) |
Jan 23, 2019 | 11.21 | 11.31 | 11.15 | 11.30 | 2,697,835 | +0.10(+0.88%) |
Jan 22, 2019 | 11.26 | 11.31 | 11.09 | 11.20 | 3,331,583 | -0.07(-0.58%) |
Jan 18, 2019 | 11.26 | 11.30 | 11.17 | 11.27 | 3,236,259 | +0.03(+0.29%) |
Jan 17, 2019 | 11.12 | 11.30 | 11.12 | 11.24 | 3,897,203 | +0.07(+0.65%) |
Jan 16, 2019 | 10.93 | 11.22 | 10.93 | 11.16 | 4,474,078 | +0.26(+2.42%) |
Jan 15, 2019 | 10.85 | 10.99 | 10.84 | 10.90 | 5,905,229 | +0.08(+0.73%) |
Jan 14, 2019 | 10.89 | 10.96 | 10.82 | 10.82 | 7,867,304 | -0.13(-1.14%) |
Jan 11, 2019 | 10.91 | 10.96 | 10.85 | 10.95 | 4,267,901 | +0.05(+0.48%) |
Jan 10, 2019 | 10.88 | 10.97 | 10.75 | 10.89 | 7,401,209 | +0.01(+0.12%) |
Jan 09, 2019 | 11.03 | 11.07 | 10.83 | 10.88 | 6,844,069 | -0.07(-0.66%) |
Jan 08, 2019 | 10.85 | 11.01 | 10.78 | 10.95 | 5,572,459 | +0.19(+1.78%) |
Jan 07, 2019 | 10.65 | 10.87 | 10.52 | 10.76 | 9,632,581 | +0.18(+1.68%) |
Jan 04, 2019 | 10.68 | 10.81 | 10.58 | 10.58 | 5,192,785 | -0.04(-0.37%) |
Jan 03, 2019 | 10.29 | 10.74 | 10.25 | 10.62 | 7,680,929 | +0.32(+3.07%) |