Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.60 | 12.78 | 12.05 | 12.77 | 59,300 | +0.68(+5.62%) |
Mar 28, 2019 | 12.46 | 12.68 | 12.01 | 12.09 | 43,609 | -0.27(-2.18%) |
Mar 27, 2019 | 12.28 | 12.51 | 11.80 | 12.36 | 107,040 | +0.07(+0.57%) |
Mar 26, 2019 | 11.85 | 12.36 | 11.59 | 12.29 | 105,248 | +0.44(+3.71%) |
Mar 25, 2019 | 12.12 | 12.49 | 11.70 | 11.85 | 39,036 | -0.46(-3.74%) |
Mar 22, 2019 | 11.74 | 12.48 | 11.64 | 12.31 | 123,000 | +0.59(+5.03%) |
Mar 21, 2019 | 12.16 | 12.43 | 11.72 | 11.72 | 45,474 | -0.45(-3.70%) |
Mar 20, 2019 | 12.03 | 12.50 | 11.82 | 12.17 | 77,819 | +0.22(+1.84%) |
Mar 19, 2019 | 12.19 | 12.70 | 11.90 | 11.95 | 30,960 | -0.19(-1.57%) |
Mar 18, 2019 | 12.12 | 12.31 | 11.83 | 12.14 | 53,088 | -0.13(-1.06%) |
Mar 15, 2019 | 11.80 | 12.45 | 11.61 | 12.27 | 69,400 | +0.05(+0.41%) |
Mar 14, 2019 | 12.33 | 12.41 | 11.80 | 12.22 | 40,862 | -0.10(-0.81%) |
Mar 13, 2019 | 11.89 | 12.42 | 11.89 | 12.32 | 54,397 | +0.45(+3.79%) |
Mar 12, 2019 | 11.93 | 12.21 | 11.76 | 11.87 | 17,221 | -0.01(-0.08%) |
Mar 11, 2019 | 12.18 | 12.40 | 11.85 | 11.88 | 59,953 | -0.37(-3.02%) |
Mar 08, 2019 | 12.27 | 12.52 | 12.10 | 12.25 | 20,600 | -0.10(-0.81%) |
Mar 07, 2019 | 12.21 | 12.64 | 12.05 | 12.35 | 52,893 | +0.13(+1.06%) |
Mar 06, 2019 | 12.20 | 12.50 | 12.05 | 12.22 | 58,574 | +0.01(+0.08%) |
Mar 05, 2019 | 12.16 | 12.60 | 12.03 | 12.21 | 178,125 | -0.11(-0.89%) |
Mar 04, 2019 | 12.22 | 12.34 | 11.90 | 12.32 | 15,089 | +0.18(+1.48%) |
Mar 01, 2019 | 12.44 | 12.50 | 12.11 | 12.14 | 27,100 | -0.22(-1.78%) |
Feb 28, 2019 | 12.60 | 12.60 | 12.10 | 12.36 | 84,719 | -0.34(-2.68%) |
Feb 27, 2019 | 11.85 | 12.70 | 11.85 | 12.70 | 142,346 | +0.94(+7.99%) |
Feb 26, 2019 | 11.86 | 12.20 | 11.71 | 11.76 | 33,261 | -0.09(-0.76%) |
Feb 25, 2019 | 11.96 | 12.14 | 11.67 | 11.85 | 43,876 | -0.24(-1.99%) |
Feb 22, 2019 | 12.10 | 12.20 | 11.62 | 12.09 | 24,000 | +0.08(+0.67%) |
Feb 21, 2019 | 11.92 | 12.25 | 11.75 | 12.01 | 9,843 | +0.06(+0.50%) |
Feb 20, 2019 | 12.00 | 12.48 | 11.82 | 11.95 | 80,680 | +0.03(+0.25%) |
Feb 19, 2019 | 11.99 | 12.19 | 11.47 | 11.92 | 65,342 | +0.06(+0.51%) |
Feb 15, 2019 | 11.41 | 11.99 | 11.20 | 11.86 | 67,700 | +0.44(+3.85%) |
Feb 14, 2019 | 11.27 | 11.48 | 11.12 | 11.42 | 26,408 | +0.30(+2.70%) |
Feb 13, 2019 | 11.08 | 11.89 | 11.08 | 11.12 | 55,625 | +0.05(+0.45%) |
Feb 12, 2019 | 10.91 | 11.72 | 10.90 | 11.07 | 91,240 | -0.43(-3.74%) |
Feb 11, 2019 | 11.39 | 11.70 | 11.32 | 11.50 | 23,668 | +0.12(+1.05%) |
Feb 08, 2019 | 11.53 | 11.60 | 11.17 | 11.38 | 9,100 | -0.27(-2.32%) |
Feb 07, 2019 | 11.54 | 11.90 | 11.11 | 11.65 | 83,378 | +0.11(+0.95%) |
Feb 06, 2019 | 11.15 | 11.63 | 10.65 | 11.54 | 185,585 | +0.39(+3.50%) |
Feb 05, 2019 | 11.44 | 11.61 | 11.10 | 11.15 | 64,585 | -0.33(-2.87%) |
Feb 04, 2019 | 11.85 | 11.86 | 11.09 | 11.48 | 58,559 | -0.22(-1.88%) |
Feb 01, 2019 | 11.89 | 12.09 | 11.55 | 11.70 | 21,800 | -0.24(-2.01%) |
Jan 31, 2019 | 11.97 | 12.22 | 11.45 | 11.94 | 30,060 | -0.06(-0.50%) |
Jan 30, 2019 | 11.90 | 12.21 | 11.84 | 12.00 | 85,137 | +0.11(+0.93%) |
Jan 29, 2019 | 11.85 | 11.95 | 11.53 | 11.89 | 52,828 | +0.04(+0.34%) |
Jan 28, 2019 | 11.75 | 12.23 | 11.74 | 11.85 | 52,035 | +0.04(+0.34%) |
Jan 25, 2019 | 11.61 | 11.90 | 11.58 | 11.81 | 38,100 | +0.21(+1.81%) |
Jan 24, 2019 | 11.31 | 11.80 | 11.15 | 11.60 | 49,852 | +0.16(+1.40%) |
Jan 23, 2019 | 11.68 | 11.95 | 10.95 | 11.44 | 75,435 | -0.16(-1.38%) |
Jan 22, 2019 | 11.22 | 11.92 | 11.15 | 11.60 | 123,329 | +0.45(+4.04%) |
Jan 18, 2019 | 10.73 | 11.50 | 10.73 | 11.15 | 50,900 | +0.41(+3.82%) |
Jan 17, 2019 | 10.89 | 10.99 | 10.68 | 10.74 | 47,665 | -0.10(-0.92%) |
Jan 16, 2019 | 10.60 | 10.99 | 10.38 | 10.84 | 20,483 | +0.34(+3.24%) |
Jan 15, 2019 | 11.11 | 11.23 | 10.50 | 10.50 | 36,556 | -0.57(-5.15%) |
Jan 14, 2019 | 10.90 | 11.34 | 10.69 | 11.07 | 106,364 | +0.08(+0.73%) |
Jan 11, 2019 | 10.32 | 10.99 | 10.11 | 10.99 | 73,800 | +0.63(+6.08%) |
Jan 10, 2019 | 10.43 | 10.45 | 10.21 | 10.36 | 38,259 | -0.05(-0.48%) |
Jan 09, 2019 | 10.58 | 10.82 | 10.08 | 10.41 | 67,889 | -0.08(-0.76%) |
Jan 08, 2019 | 9.810 | 10.66 | 9.490 | 10.49 | 124,858 | +0.74(+7.59%) |
Jan 07, 2019 | 9.510 | 9.990 | 9.470 | 9.750 | 20,110 | +0.20(+2.09%) |
Jan 04, 2019 | 9.810 | 9.910 | 9.465 | 9.550 | 59,100 | -0.11(-1.14%) |
Jan 03, 2019 | 9.460 | 9.900 | 9.320 | 9.660 | 68,974 | +0.10(+1.05%) |