Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.02 | 12.02 | 11.96 | 11.99 | 15,547 | +0.02(+0.15%) |
Mar 28, 2019 | 11.98 | 11.99 | 11.95 | 11.98 | 3,655 | +0.00(+0.00%) |
Mar 27, 2019 | 11.98 | 11.99 | 11.90 | 11.98 | 10,680 | +0.09(+0.77%) |
Mar 26, 2019 | 11.87 | 11.93 | 11.87 | 11.88 | 7,770 | +0.03(+0.23%) |
Mar 25, 2019 | 11.84 | 11.87 | 11.83 | 11.86 | 42,363 | -0.01(-0.08%) |
Mar 22, 2019 | 11.96 | 11.97 | 11.87 | 11.87 | 16,525 | -0.22(-1.83%) |
Mar 21, 2019 | 12.09 | 12.10 | 12.07 | 12.09 | 7,712 | -0.02(-0.14%) |
Mar 20, 2019 | 12.01 | 12.16 | 12.01 | 12.10 | 11,209 | +0.08(+0.68%) |
Mar 19, 2019 | 12.12 | 12.12 | 12.02 | 12.02 | 5,152 | -0.09(-0.75%) |
Mar 18, 2019 | 12.08 | 12.13 | 12.08 | 12.11 | 15,472 | +0.05(+0.38%) |
Mar 15, 2019 | 12.13 | 12.13 | 12.07 | 12.07 | 15,217 | -0.02(-0.15%) |
Mar 14, 2019 | 12.07 | 12.08 | 12.04 | 12.08 | 16,219 | +0.03(+0.23%) |
Mar 13, 2019 | 12.06 | 12.07 | 12.02 | 12.06 | 21,809 | +0.04(+0.30%) |
Mar 12, 2019 | 11.93 | 12.03 | 11.93 | 12.02 | 40,210 | +0.16(+1.31%) |
Mar 11, 2019 | 11.75 | 11.87 | 11.75 | 11.87 | 8,328 | +0.15(+1.25%) |
Mar 08, 2019 | 11.70 | 11.72 | 11.67 | 11.72 | 8,977 | -0.06(-0.50%) |
Mar 07, 2019 | 11.78 | 11.82 | 11.77 | 11.78 | 28,070 | -0.07(-0.58%) |
Mar 06, 2019 | 11.85 | 11.87 | 11.85 | 11.85 | 169,099 | -0.04(-0.35%) |
Mar 05, 2019 | 11.87 | 11.91 | 11.87 | 11.89 | 34,002 | +0.06(+0.50%) |
Mar 04, 2019 | 11.88 | 11.90 | 11.79 | 11.83 | 35,266 | -0.04(-0.31%) |
Mar 01, 2019 | 11.90 | 11.90 | 11.79 | 11.87 | 94,152 | +0.00(+0.00%) |
Feb 28, 2019 | 11.87 | 11.89 | 11.84 | 11.87 | 123,748 | -0.05(-0.38%) |
Feb 27, 2019 | 11.95 | 11.95 | 11.89 | 11.91 | 11,057 | -0.06(-0.54%) |
Feb 26, 2019 | 11.92 | 12.00 | 11.92 | 11.97 | 8,333 | +0.06(+0.54%) |
Feb 25, 2019 | 11.94 | 11.98 | 11.91 | 11.91 | 16,363 | +0.01(+0.08%) |
Feb 22, 2019 | 11.85 | 11.90 | 11.85 | 11.90 | 18,064 | +0.06(+0.50%) |
Feb 21, 2019 | 11.84 | 11.87 | 11.84 | 11.84 | 13,804 | +0.00(+0.04%) |
Feb 20, 2019 | 11.87 | 11.88 | 11.84 | 11.84 | 50,544 | -0.03(-0.23%) |
Feb 19, 2019 | 11.77 | 11.87 | 11.77 | 11.87 | 12,727 | +0.09(+0.78%) |
Feb 15, 2019 | 11.76 | 11.80 | 11.76 | 11.77 | 8,210 | +0.02(+0.16%) |
Feb 14, 2019 | 11.69 | 11.78 | 11.69 | 11.76 | 10,909 | +0.05(+0.47%) |
Feb 13, 2019 | 11.68 | 11.73 | 11.68 | 11.70 | 13,971 | +0.04(+0.35%) |
Feb 12, 2019 | 11.65 | 11.67 | 11.63 | 11.66 | 8,806 | +0.08(+0.67%) |
Feb 11, 2019 | 11.57 | 11.59 | 11.55 | 11.58 | 17,687 | +0.04(+0.32%) |
Feb 08, 2019 | 11.49 | 11.57 | 11.49 | 11.55 | 10,181 | -0.05(-0.47%) |
Feb 07, 2019 | 11.68 | 11.68 | 11.56 | 11.60 | 101,610 | -0.16(-1.32%) |
Feb 06, 2019 | 11.78 | 11.85 | 11.75 | 11.76 | 197,067 | -0.06(-0.54%) |
Feb 05, 2019 | 11.84 | 11.86 | 11.79 | 11.82 | 22,394 | +0.06(+0.54%) |
Feb 04, 2019 | 11.76 | 11.77 | 11.72 | 11.76 | 48,926 | -0.05(-0.46%) |
Feb 01, 2019 | 11.78 | 11.83 | 11.77 | 11.81 | 77,840 | +0.09(+0.78%) |
Jan 31, 2019 | 11.60 | 11.74 | 11.60 | 11.72 | 127,796 | +0.16(+1.42%) |
Jan 30, 2019 | 11.48 | 11.59 | 11.45 | 11.55 | 16,344 | +0.05(+0.48%) |
Jan 29, 2019 | 11.42 | 11.51 | 11.42 | 11.50 | 10,570 | +0.20(+1.78%) |
Jan 28, 2019 | 11.28 | 11.31 | 11.27 | 11.30 | 14,593 | -0.03(-0.24%) |
Jan 25, 2019 | 11.34 | 11.36 | 11.32 | 11.33 | 17,626 | +0.06(+0.57%) |
Jan 24, 2019 | 11.18 | 11.26 | 11.18 | 11.26 | 18,540 | +0.15(+1.31%) |
Jan 23, 2019 | 11.10 | 11.12 | 11.07 | 11.12 | 21,140 | +0.11(+0.99%) |
Jan 22, 2019 | 11.05 | 11.06 | 11.00 | 11.01 | 8,242 | -0.03(-0.29%) |
Jan 18, 2019 | 11.03 | 11.06 | 11.03 | 11.04 | 11,495 | +0.08(+0.77%) |
Jan 17, 2019 | 10.83 | 10.97 | 10.83 | 10.95 | 15,984 | +0.07(+0.65%) |
Jan 16, 2019 | 10.86 | 10.90 | 10.86 | 10.88 | 6,177 | +0.02(+0.21%) |
Jan 15, 2019 | 10.82 | 10.90 | 10.82 | 10.86 | 21,061 | +0.00(+0.00%) |
Jan 14, 2019 | 10.86 | 10.86 | 10.83 | 10.86 | 12,667 | -0.05(-0.50%) |
Jan 11, 2019 | 10.94 | 10.94 | 10.88 | 10.92 | 16,640 | -0.05(-0.50%) |
Jan 10, 2019 | 10.92 | 10.97 | 10.89 | 10.97 | 6,533 | +0.08(+0.75%) |
Jan 09, 2019 | 10.86 | 10.92 | 10.86 | 10.89 | 37,339 | +0.10(+0.93%) |
Jan 08, 2019 | 10.78 | 10.79 | 10.74 | 10.79 | 4,347 | +0.14(+1.35%) |
Jan 07, 2019 | 10.56 | 10.67 | 10.56 | 10.64 | 30,224 | +0.13(+1.20%) |
Jan 04, 2019 | 10.43 | 10.53 | 10.43 | 10.52 | 11,166 | +0.20(+1.90%) |
Jan 03, 2019 | 10.40 | 10.40 | 10.29 | 10.32 | 25,197 | -0.11(-1.05%) |