Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.66 | 11.69 | 11.28 | 11.67 | 963,300 | +0.11(+0.95%) |
Mar 28, 2019 | 11.73 | 11.86 | 11.48 | 11.56 | 526,376 | -0.09(-0.77%) |
Mar 27, 2019 | 11.86 | 11.90 | 11.53 | 11.65 | 779,903 | -0.21(-1.77%) |
Mar 26, 2019 | 12.21 | 12.26 | 11.64 | 11.86 | 959,230 | -0.23(-1.90%) |
Mar 25, 2019 | 12.25 | 12.35 | 11.94 | 12.09 | 794,963 | -0.22(-1.79%) |
Mar 22, 2019 | 13.07 | 13.09 | 12.31 | 12.31 | 949,000 | -0.83(-6.32%) |
Mar 21, 2019 | 13.12 | 13.26 | 13.05 | 13.14 | 375,594 | +0.00(+0.00%) |
Mar 20, 2019 | 13.41 | 13.45 | 13.04 | 13.14 | 492,377 | -0.27(-2.01%) |
Mar 19, 2019 | 13.58 | 13.62 | 13.40 | 13.41 | 347,585 | -0.03(-0.22%) |
Mar 18, 2019 | 13.41 | 13.55 | 13.30 | 13.44 | 401,967 | +0.08(+0.60%) |
Mar 15, 2019 | 13.47 | 13.72 | 13.27 | 13.36 | 1,224,400 | +0.06(+0.45%) |
Mar 14, 2019 | 13.15 | 13.36 | 12.95 | 13.30 | 1,002,400 | +0.18(+1.37%) |
Mar 13, 2019 | 13.22 | 13.22 | 13.04 | 13.12 | 391,276 | +0.02(+0.15%) |
Mar 12, 2019 | 13.10 | 13.15 | 12.95 | 13.10 | 364,925 | +0.00(+0.00%) |
Mar 11, 2019 | 12.68 | 13.10 | 12.64 | 13.10 | 534,304 | +0.45(+3.56%) |
Mar 08, 2019 | 12.53 | 12.72 | 12.46 | 12.65 | 472,300 | +0.00(+0.00%) |
Mar 07, 2019 | 12.79 | 12.79 | 12.57 | 12.65 | 533,822 | -0.19(-1.48%) |
Mar 06, 2019 | 13.17 | 13.18 | 12.80 | 12.84 | 641,299 | -0.34(-2.58%) |
Mar 05, 2019 | 13.27 | 13.40 | 13.17 | 13.18 | 580,156 | -0.13(-0.98%) |
Mar 04, 2019 | 13.70 | 13.70 | 13.12 | 13.31 | 548,282 | -0.35(-2.56%) |
Mar 01, 2019 | 13.63 | 13.76 | 13.43 | 13.66 | 376,100 | +0.15(+1.11%) |
Feb 28, 2019 | 13.68 | 13.68 | 13.43 | 13.51 | 423,657 | -0.15(-1.10%) |
Feb 27, 2019 | 13.61 | 13.76 | 13.55 | 13.66 | 217,105 | +0.02(+0.15%) |
Feb 26, 2019 | 13.80 | 13.80 | 13.58 | 13.64 | 574,315 | -0.11(-0.80%) |
Feb 25, 2019 | 13.76 | 13.90 | 13.74 | 13.75 | 337,543 | +0.02(+0.15%) |
Feb 22, 2019 | 13.77 | 13.88 | 13.62 | 13.73 | 446,400 | -0.01(-0.07%) |
Feb 21, 2019 | 13.78 | 13.83 | 13.63 | 13.74 | 398,795 | -0.12(-0.87%) |
Feb 20, 2019 | 13.92 | 13.93 | 13.60 | 13.86 | 726,778 | -0.07(-0.50%) |
Feb 19, 2019 | 13.80 | 14.14 | 13.67 | 13.93 | 842,930 | +0.13(+0.94%) |
Feb 15, 2019 | 14.04 | 14.09 | 13.64 | 13.80 | 1,114,800 | -0.08(-0.58%) |
Feb 14, 2019 | 14.38 | 14.41 | 13.61 | 13.88 | 1,327,535 | -0.58(-4.01%) |
Feb 13, 2019 | 14.57 | 15.16 | 14.19 | 14.46 | 3,103,498 | +1.85(+14.67%) |
Feb 12, 2019 | 12.47 | 12.69 | 12.12 | 12.61 | 928,674 | +0.32(+2.60%) |
Feb 11, 2019 | 12.85 | 12.85 | 12.14 | 12.29 | 695,238 | -0.38(-3.00%) |
Feb 08, 2019 | 12.65 | 12.79 | 12.56 | 12.67 | 256,200 | -0.10(-0.78%) |
Feb 07, 2019 | 12.97 | 12.98 | 12.60 | 12.77 | 307,946 | -0.35(-2.67%) |
Feb 06, 2019 | 13.08 | 13.15 | 12.95 | 13.12 | 220,622 | +0.03(+0.23%) |
Feb 05, 2019 | 13.31 | 13.40 | 13.03 | 13.09 | 264,697 | -0.12(-0.91%) |
Feb 04, 2019 | 12.95 | 13.28 | 12.75 | 13.21 | 572,132 | +0.30(+2.32%) |
Feb 01, 2019 | 13.06 | 13.28 | 12.85 | 12.91 | 339,300 | -0.17(-1.30%) |
Jan 31, 2019 | 13.00 | 13.15 | 12.90 | 13.08 | 489,004 | +0.06(+0.46%) |
Jan 30, 2019 | 12.67 | 13.10 | 12.46 | 13.02 | 461,425 | +0.41(+3.25%) |
Jan 29, 2019 | 12.74 | 12.82 | 12.59 | 12.61 | 360,937 | -0.12(-0.94%) |
Jan 28, 2019 | 12.83 | 12.94 | 12.56 | 12.73 | 226,483 | -0.27(-2.08%) |
Jan 25, 2019 | 12.94 | 13.12 | 12.89 | 13.00 | 393,400 | +0.17(+1.33%) |
Jan 24, 2019 | 12.65 | 12.88 | 12.55 | 12.83 | 320,937 | +0.23(+1.83%) |
Jan 23, 2019 | 12.77 | 12.87 | 12.48 | 12.60 | 658,779 | -0.05(-0.40%) |
Jan 22, 2019 | 13.11 | 13.18 | 12.56 | 12.65 | 301,548 | -0.46(-3.51%) |
Jan 18, 2019 | 13.19 | 13.30 | 13.03 | 13.11 | 515,400 | +0.02(+0.15%) |
Jan 17, 2019 | 13.04 | 13.21 | 12.89 | 13.09 | 580,339 | +0.03(+0.23%) |
Jan 16, 2019 | 12.93 | 13.08 | 12.92 | 13.06 | 400,724 | +0.13(+1.01%) |
Jan 15, 2019 | 12.73 | 12.95 | 12.72 | 12.93 | 358,937 | +0.19(+1.49%) |
Jan 14, 2019 | 12.63 | 12.95 | 12.57 | 12.74 | 423,042 | -0.05(-0.39%) |
Jan 11, 2019 | 12.39 | 12.84 | 12.32 | 12.79 | 435,500 | +0.37(+2.98%) |
Jan 10, 2019 | 12.32 | 12.54 | 12.21 | 12.42 | 440,865 | -0.04(-0.32%) |
Jan 09, 2019 | 12.36 | 12.52 | 12.25 | 12.46 | 594,594 | +0.18(+1.47%) |
Jan 08, 2019 | 12.06 | 12.28 | 11.91 | 12.28 | 600,463 | +0.42(+3.54%) |
Jan 07, 2019 | 11.72 | 11.88 | 11.60 | 11.86 | 421,763 | +0.21(+1.80%) |
Jan 04, 2019 | 11.48 | 11.82 | 11.36 | 11.65 | 388,300 | +0.40(+3.56%) |
Jan 03, 2019 | 11.59 | 11.63 | 11.11 | 11.25 | 637,870 | -0.37(-3.18%) |