Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.49 | 12.52 | 12.13 | 12.13 | 43,795 | -0.30(-2.40%) |
Mar 28, 2019 | 12.43 | 12.48 | 12.28 | 12.43 | 32,510 | +0.06(+0.45%) |
Mar 27, 2019 | 12.21 | 12.46 | 12.21 | 12.38 | 48,997 | +0.05(+0.38%) |
Mar 26, 2019 | 12.16 | 12.36 | 12.12 | 12.33 | 55,999 | +0.15(+1.23%) |
Mar 25, 2019 | 12.11 | 12.18 | 11.99 | 12.18 | 10,053 | +0.12(+0.95%) |
Mar 22, 2019 | 12.10 | 12.25 | 12.02 | 12.06 | 36,009 | -0.01(-0.12%) |
Mar 21, 2019 | 12.01 | 12.33 | 12.01 | 12.08 | 45,415 | +0.02(+0.20%) |
Mar 20, 2019 | 11.88 | 12.30 | 11.82 | 12.05 | 63,945 | +0.16(+1.37%) |
Mar 19, 2019 | 12.02 | 12.23 | 11.89 | 11.89 | 79,663 | -0.07(-0.58%) |
Mar 18, 2019 | 12.12 | 12.12 | 11.92 | 11.96 | 40,369 | -0.05(-0.43%) |
Mar 15, 2019 | 11.90 | 12.34 | 11.87 | 12.01 | 130,412 | +0.12(+0.97%) |
Mar 14, 2019 | 12.20 | 12.26 | 11.90 | 11.90 | 129,127 | -0.28(-2.31%) |
Mar 13, 2019 | 12.34 | 12.54 | 12.18 | 12.18 | 52,515 | -0.11(-0.89%) |
Mar 12, 2019 | 12.24 | 12.37 | 12.24 | 12.29 | 28,466 | +0.11(+0.91%) |
Mar 11, 2019 | 12.08 | 12.28 | 12.08 | 12.18 | 22,067 | +0.13(+1.04%) |
Mar 08, 2019 | 12.16 | 12.23 | 12.05 | 12.05 | 19,951 | -0.09(-0.76%) |
Mar 07, 2019 | 12.19 | 12.33 | 12.03 | 12.15 | 96,952 | +0.00(+0.00%) |
Mar 06, 2019 | 12.26 | 12.34 | 12.13 | 12.15 | 54,486 | -0.19(-1.57%) |
Mar 05, 2019 | 12.33 | 12.38 | 12.33 | 12.34 | 16,637 | +0.01(+0.07%) |
Mar 04, 2019 | 12.46 | 12.47 | 12.33 | 12.33 | 23,445 | -0.10(-0.83%) |
Mar 01, 2019 | 12.28 | 12.51 | 12.28 | 12.43 | 38,929 | +0.29(+2.37%) |
Feb 28, 2019 | 12.52 | 12.52 | 12.15 | 12.15 | 27,138 | -0.39(-3.10%) |
Feb 27, 2019 | 12.64 | 12.64 | 12.42 | 12.53 | 37,907 | -0.15(-1.15%) |
Feb 26, 2019 | 12.39 | 12.79 | 12.37 | 12.68 | 95,570 | +0.34(+2.75%) |
Feb 25, 2019 | 12.56 | 12.56 | 12.34 | 12.34 | 11,255 | -0.20(-1.56%) |
Feb 22, 2019 | 12.55 | 12.55 | 12.42 | 12.54 | 30,656 | +0.00(+0.00%) |
Feb 21, 2019 | 12.53 | 12.54 | 12.45 | 12.54 | 24,690 | +0.10(+0.83%) |
Feb 20, 2019 | 12.47 | 12.66 | 12.43 | 12.43 | 75,313 | -0.05(-0.41%) |
Feb 19, 2019 | 12.12 | 12.48 | 12.10 | 12.48 | 55,503 | +0.15(+1.20%) |
Feb 15, 2019 | 12.45 | 12.47 | 12.33 | 12.34 | 56,447 | -0.05(-0.37%) |
Feb 14, 2019 | 12.44 | 12.58 | 12.35 | 12.38 | 40,880 | -0.14(-1.15%) |
Feb 13, 2019 | 12.62 | 12.62 | 12.39 | 12.53 | 92,037 | -0.12(-0.97%) |
Feb 12, 2019 | 12.59 | 12.66 | 12.51 | 12.65 | 38,242 | +0.13(+1.07%) |
Feb 11, 2019 | 12.59 | 12.65 | 12.49 | 12.52 | 13,717 | -0.07(-0.54%) |
Feb 08, 2019 | 12.35 | 12.71 | 12.35 | 12.58 | 24,330 | +0.23(+1.86%) |
Feb 07, 2019 | 12.39 | 12.54 | 12.33 | 12.35 | 22,087 | -0.08(-0.63%) |
Feb 06, 2019 | 12.08 | 12.51 | 12.08 | 12.43 | 31,688 | -0.16(-1.24%) |
Feb 05, 2019 | 12.56 | 12.59 | 12.46 | 12.59 | 32,549 | +0.05(+0.41%) |
Feb 04, 2019 | 12.49 | 12.61 | 12.41 | 12.54 | 34,505 | +0.13(+1.04%) |
Feb 01, 2019 | 12.46 | 12.47 | 12.41 | 12.41 | 10,218 | -0.14(-1.15%) |
Jan 31, 2019 | 12.26 | 12.55 | 12.12 | 12.55 | 64,481 | +0.27(+2.17%) |
Jan 30, 2019 | 12.13 | 12.32 | 12.07 | 12.28 | 46,150 | +0.14(+1.19%) |
Jan 29, 2019 | 12.25 | 12.25 | 12.06 | 12.14 | 27,537 | -0.09(-0.76%) |
Jan 28, 2019 | 12.23 | 12.35 | 12.11 | 12.23 | 43,984 | -0.10(-0.78%) |
Jan 25, 2019 | 12.43 | 12.43 | 12.30 | 12.33 | 20,437 | -0.12(-0.96%) |
Jan 24, 2019 | 12.21 | 12.45 | 12.21 | 12.45 | 21,230 | +0.14(+1.14%) |
Jan 23, 2019 | 12.54 | 12.54 | 12.23 | 12.31 | 38,291 | -0.20(-1.58%) |
Jan 22, 2019 | 12.88 | 12.88 | 12.50 | 12.50 | 62,753 | -0.55(-4.25%) |
Jan 18, 2019 | 12.78 | 13.06 | 12.78 | 13.06 | 37,955 | +0.30(+2.38%) |
Jan 17, 2019 | 12.74 | 12.90 | 12.71 | 12.76 | 98,286 | -0.00(-0.03%) |
Jan 16, 2019 | 12.47 | 12.76 | 12.47 | 12.76 | 52,223 | +0.35(+2.85%) |
Jan 15, 2019 | 12.18 | 12.45 | 12.18 | 12.41 | 117,843 | +0.23(+1.87%) |
Jan 14, 2019 | 12.31 | 12.37 | 12.14 | 12.18 | 97,108 | -0.09(-0.72%) |
Jan 11, 2019 | 12.08 | 12.33 | 12.03 | 12.27 | 50,121 | +0.19(+1.56%) |
Jan 10, 2019 | 11.83 | 12.10 | 11.81 | 12.08 | 52,909 | +0.25(+2.12%) |
Jan 09, 2019 | 11.93 | 12.11 | 11.78 | 11.83 | 68,432 | -0.08(-0.66%) |
Jan 08, 2019 | 11.64 | 11.95 | 11.47 | 11.90 | 51,887 | +0.35(+2.99%) |
Jan 07, 2019 | 11.29 | 11.76 | 11.26 | 11.56 | 117,721 | +0.35(+3.10%) |
Jan 04, 2019 | 10.99 | 11.31 | 10.99 | 11.21 | 82,237 | +0.17(+1.51%) |
Jan 03, 2019 | 10.91 | 11.18 | 10.89 | 11.05 | 74,568 | +0.09(+0.81%) |