Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.50 | 12.60 | 12.46 | 12.56 | 1,146,400 | +0.28(+2.28%) |
Mar 28, 2019 | 12.19 | 12.36 | 12.18 | 12.28 | 696,291 | +0.11(+0.90%) |
Mar 27, 2019 | 12.32 | 12.33 | 12.06 | 12.17 | 1,276,592 | -0.37(-2.95%) |
Mar 26, 2019 | 12.59 | 12.63 | 12.48 | 12.54 | 862,855 | +0.26(+2.12%) |
Mar 25, 2019 | 12.35 | 12.36 | 12.20 | 12.28 | 783,753 | -0.14(-1.13%) |
Mar 22, 2019 | 12.67 | 12.70 | 12.40 | 12.42 | 1,780,200 | -0.69(-5.26%) |
Mar 21, 2019 | 13.05 | 13.12 | 13.00 | 13.11 | 675,083 | +0.05(+0.38%) |
Mar 20, 2019 | 13.09 | 13.17 | 12.89 | 13.06 | 715,628 | -0.16(-1.21%) |
Mar 19, 2019 | 13.25 | 13.30 | 13.16 | 13.22 | 985,838 | +0.03(+0.23%) |
Mar 18, 2019 | 13.17 | 13.30 | 13.12 | 13.19 | 1,213,059 | +0.28(+2.17%) |
Mar 15, 2019 | 13.01 | 13.10 | 12.91 | 12.91 | 1,723,400 | +0.02(+0.16%) |
Mar 14, 2019 | 12.90 | 12.95 | 12.77 | 12.89 | 967,506 | -0.21(-1.60%) |
Mar 13, 2019 | 13.03 | 13.17 | 12.93 | 13.10 | 1,372,810 | -0.05(-0.38%) |
Mar 12, 2019 | 13.19 | 13.25 | 13.05 | 13.15 | 1,192,010 | +0.06(+0.46%) |
Mar 11, 2019 | 13.09 | 13.10 | 12.97 | 13.09 | 1,497,896 | +0.19(+1.47%) |
Mar 08, 2019 | 12.91 | 12.93 | 12.78 | 12.90 | 1,246,700 | -0.40(-3.01%) |
Mar 07, 2019 | 13.52 | 13.55 | 13.15 | 13.30 | 1,838,037 | -0.27(-1.99%) |
Mar 06, 2019 | 13.49 | 13.65 | 13.40 | 13.57 | 1,577,040 | -0.14(-1.02%) |
Mar 05, 2019 | 13.60 | 13.91 | 13.58 | 13.71 | 2,778,124 | +0.80(+6.20%) |
Mar 04, 2019 | 13.00 | 13.00 | 12.73 | 12.91 | 2,178,153 | -0.13(-1.00%) |
Mar 01, 2019 | 12.66 | 13.13 | 12.63 | 13.04 | 2,571,100 | +0.54(+4.32%) |
Feb 28, 2019 | 12.44 | 12.52 | 12.36 | 12.50 | 1,106,079 | +0.13(+1.05%) |
Feb 27, 2019 | 12.53 | 12.53 | 12.31 | 12.37 | 1,386,005 | -0.48(-3.74%) |
Feb 26, 2019 | 12.72 | 12.95 | 12.70 | 12.85 | 1,901,831 | +0.44(+3.55%) |
Feb 25, 2019 | 12.40 | 12.51 | 12.37 | 12.41 | 1,108,395 | +0.02(+0.16%) |
Feb 22, 2019 | 12.15 | 12.42 | 12.13 | 12.39 | 2,156,400 | +0.59(+5.00%) |
Feb 21, 2019 | 11.95 | 12.04 | 11.78 | 11.80 | 1,250,308 | +0.03(+0.25%) |
Feb 20, 2019 | 11.65 | 11.82 | 11.58 | 11.77 | 2,279,053 | +0.20(+1.73%) |
Feb 19, 2019 | 11.46 | 11.58 | 11.37 | 11.57 | 1,062,835 | +0.31(+2.75%) |
Feb 15, 2019 | 11.32 | 11.37 | 11.24 | 11.26 | 1,360,300 | +0.03(+0.27%) |
Feb 14, 2019 | 11.26 | 11.34 | 11.17 | 11.23 | 1,758,862 | +0.23(+2.09%) |
Feb 13, 2019 | 10.93 | 11.07 | 10.93 | 11.00 | 1,919,529 | +0.17(+1.57%) |
Feb 12, 2019 | 10.76 | 10.85 | 10.70 | 10.83 | 1,730,420 | +0.22(+2.07%) |
Feb 11, 2019 | 10.70 | 10.75 | 10.58 | 10.61 | 2,529,642 | +0.10(+0.95%) |
Feb 08, 2019 | 10.64 | 10.64 | 10.29 | 10.51 | 4,390,100 | -0.89(-7.81%) |
Feb 07, 2019 | 11.65 | 11.65 | 11.15 | 11.40 | 4,836,923 | -1.19(-9.45%) |
Feb 06, 2019 | 12.56 | 12.71 | 12.48 | 12.59 | 1,703,705 | +0.27(+2.19%) |
Feb 05, 2019 | 12.37 | 12.38 | 12.18 | 12.32 | 1,885,202 | -0.30(-2.38%) |
Feb 04, 2019 | 12.77 | 12.78 | 12.52 | 12.62 | 1,403,337 | -0.28(-2.17%) |
Feb 01, 2019 | 12.99 | 12.99 | 12.72 | 12.90 | 1,302,000 | -0.17(-1.30%) |
Jan 31, 2019 | 12.68 | 13.17 | 12.68 | 13.07 | 2,513,157 | +0.49(+3.90%) |
Jan 30, 2019 | 12.37 | 12.60 | 12.33 | 12.58 | 1,463,406 | +0.25(+2.03%) |
Jan 29, 2019 | 12.24 | 12.42 | 12.24 | 12.33 | 1,496,086 | +0.12(+0.98%) |
Jan 28, 2019 | 12.17 | 12.21 | 12.01 | 12.21 | 1,150,656 | -0.16(-1.29%) |
Jan 25, 2019 | 12.26 | 12.38 | 12.11 | 12.37 | 1,689,000 | +0.11(+0.90%) |
Jan 24, 2019 | 12.37 | 12.39 | 12.19 | 12.26 | 1,254,176 | -0.38(-3.01%) |
Jan 23, 2019 | 12.68 | 12.69 | 12.50 | 12.64 | 908,437 | +0.16(+1.28%) |
Jan 22, 2019 | 12.61 | 12.64 | 12.38 | 12.48 | 2,273,800 | -0.48(-3.70%) |
Jan 18, 2019 | 12.90 | 13.05 | 12.82 | 12.96 | 1,354,500 | -0.02(-0.15%) |
Jan 17, 2019 | 13.02 | 13.11 | 12.88 | 12.98 | 882,402 | -0.09(-0.69%) |
Jan 16, 2019 | 13.00 | 13.21 | 13.00 | 13.07 | 969,847 | +0.08(+0.62%) |
Jan 15, 2019 | 13.05 | 13.08 | 12.92 | 12.99 | 1,200,377 | +0.24(+1.88%) |
Jan 14, 2019 | 12.87 | 12.94 | 12.63 | 12.75 | 1,525,313 | -0.10(-0.78%) |
Jan 11, 2019 | 12.82 | 12.90 | 12.74 | 12.85 | 1,100,600 | -0.52(-3.89%) |
Jan 10, 2019 | 13.16 | 13.41 | 13.15 | 13.37 | 1,547,250 | +0.18(+1.36%) |
Jan 09, 2019 | 13.11 | 13.25 | 13.04 | 13.19 | 1,906,313 | +0.23(+1.77%) |
Jan 08, 2019 | 12.97 | 13.11 | 12.93 | 12.96 | 1,451,165 | +0.21(+1.65%) |
Jan 07, 2019 | 12.60 | 12.89 | 12.55 | 12.75 | 1,327,947 | +0.21(+1.67%) |
Jan 04, 2019 | 12.20 | 12.59 | 12.14 | 12.54 | 2,043,900 | +0.83(+7.09%) |
Jan 03, 2019 | 11.78 | 11.83 | 11.65 | 11.71 | 1,088,702 | -0.35(-2.90%) |