Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.03 | 12.12 | 11.85 | 11.85 | 143,536 | -0.21(-1.75%) |
Mar 28, 2019 | 12.14 | 12.16 | 11.89 | 12.06 | 117,367 | -0.03(-0.25%) |
Mar 27, 2019 | 12.07 | 12.12 | 11.84 | 12.09 | 111,677 | +0.01(+0.06%) |
Mar 26, 2019 | 12.05 | 12.19 | 12.02 | 12.08 | 105,359 | +0.05(+0.38%) |
Mar 25, 2019 | 11.93 | 12.12 | 11.88 | 12.03 | 93,056 | +0.05(+0.38%) |
Mar 22, 2019 | 12.46 | 12.48 | 11.96 | 11.99 | 145,657 | -0.50(-3.99%) |
Mar 21, 2019 | 12.52 | 12.66 | 12.46 | 12.49 | 281,616 | -0.06(-0.48%) |
Mar 20, 2019 | 12.52 | 12.70 | 12.39 | 12.55 | 126,937 | +0.06(+0.48%) |
Mar 19, 2019 | 12.66 | 12.66 | 12.48 | 12.49 | 103,274 | -0.12(-0.96%) |
Mar 18, 2019 | 12.65 | 12.71 | 12.52 | 12.61 | 117,979 | -0.05(-0.42%) |
Mar 15, 2019 | 12.58 | 12.74 | 12.55 | 12.66 | 207,154 | +0.11(+0.84%) |
Mar 14, 2019 | 12.68 | 12.68 | 12.45 | 12.56 | 98,306 | -0.11(-0.83%) |
Mar 13, 2019 | 12.65 | 12.74 | 12.61 | 12.66 | 106,108 | +0.05(+0.42%) |
Mar 12, 2019 | 12.67 | 12.71 | 12.54 | 12.61 | 104,388 | -0.06(-0.48%) |
Mar 11, 2019 | 12.65 | 12.81 | 12.61 | 12.67 | 105,134 | +0.02(+0.18%) |
Mar 08, 2019 | 12.53 | 12.71 | 12.44 | 12.65 | 87,076 | +0.08(+0.66%) |
Mar 07, 2019 | 12.72 | 12.73 | 12.56 | 12.56 | 94,821 | -0.15(-1.19%) |
Mar 06, 2019 | 13.07 | 13.07 | 12.61 | 12.71 | 227,994 | -0.35(-2.66%) |
Mar 05, 2019 | 13.21 | 13.21 | 12.95 | 13.06 | 168,931 | -0.13(-0.97%) |
Mar 04, 2019 | 13.17 | 13.24 | 13.02 | 13.19 | 197,700 | +0.06(+0.46%) |
Mar 01, 2019 | 13.19 | 13.25 | 12.97 | 13.13 | 191,779 | +0.01(+0.06%) |
Feb 28, 2019 | 13.32 | 13.32 | 13.04 | 13.12 | 202,278 | -0.20(-1.53%) |
Feb 27, 2019 | 13.28 | 13.62 | 13.22 | 13.32 | 280,348 | +0.03(+0.23%) |
Feb 26, 2019 | 13.23 | 13.35 | 13.00 | 13.29 | 346,211 | +0.09(+0.69%) |
Feb 25, 2019 | 13.37 | 13.42 | 13.20 | 13.20 | 141,544 | -0.12(-0.91%) |
Feb 22, 2019 | 13.20 | 13.43 | 13.19 | 13.32 | 155,995 | +0.07(+0.51%) |
Feb 21, 2019 | 13.20 | 13.27 | 13.13 | 13.26 | 157,845 | +0.03(+0.23%) |
Feb 20, 2019 | 13.08 | 13.35 | 13.05 | 13.23 | 265,072 | +0.16(+1.21%) |
Feb 19, 2019 | 13.28 | 13.35 | 12.99 | 13.07 | 161,067 | -0.21(-1.59%) |
Feb 15, 2019 | 13.17 | 13.36 | 13.11 | 13.28 | 272,361 | +0.18(+1.38%) |
Feb 14, 2019 | 13.05 | 13.20 | 12.94 | 13.10 | 213,197 | -0.04(-0.29%) |
Feb 13, 2019 | 13.15 | 13.23 | 13.08 | 13.14 | 159,512 | -0.02(-0.17%) |
Feb 12, 2019 | 13.39 | 13.43 | 13.13 | 13.16 | 136,108 | -0.20(-1.47%) |
Feb 11, 2019 | 13.27 | 13.38 | 13.10 | 13.35 | 160,291 | +0.09(+0.68%) |
Feb 08, 2019 | 13.32 | 13.45 | 13.19 | 13.26 | 176,670 | -0.09(-0.68%) |
Feb 07, 2019 | 13.54 | 13.58 | 13.32 | 13.35 | 188,911 | -0.24(-1.78%) |
Feb 06, 2019 | 13.52 | 13.66 | 13.39 | 13.60 | 309,751 | +0.07(+0.50%) |
Feb 05, 2019 | 13.69 | 13.70 | 13.35 | 13.53 | 351,042 | -0.13(-0.94%) |
Feb 04, 2019 | 13.77 | 13.96 | 13.45 | 13.66 | 643,969 | -0.45(-3.21%) |
Feb 01, 2019 | 14.02 | 14.32 | 13.97 | 14.11 | 994,166 | +0.10(+0.75%) |
Jan 31, 2019 | 13.86 | 14.17 | 13.75 | 14.00 | 862,105 | +0.17(+1.20%) |
Jan 30, 2019 | 13.82 | 13.92 | 13.70 | 13.84 | 605,655 | +0.05(+0.36%) |
Jan 29, 2019 | 13.73 | 13.82 | 13.59 | 13.79 | 607,147 | +0.12(+0.90%) |
Jan 28, 2019 | 13.83 | 13.84 | 13.60 | 13.67 | 408,777 | -0.16(-1.16%) |
Jan 25, 2019 | 13.86 | 14.01 | 13.82 | 13.83 | 393,144 | +0.01(+0.09%) |
Jan 24, 2019 | 13.86 | 13.89 | 13.72 | 13.81 | 332,734 | -0.04(-0.27%) |
Jan 23, 2019 | 13.87 | 14.01 | 13.80 | 13.85 | 497,271 | -0.01(-0.04%) |
Jan 22, 2019 | 13.96 | 14.03 | 13.67 | 13.86 | 463,341 | -0.14(-1.01%) |
Jan 18, 2019 | 13.67 | 14.08 | 13.56 | 14.00 | 853,954 | +0.33(+2.43%) |
Jan 17, 2019 | 13.65 | 13.70 | 13.57 | 13.67 | 396,921 | +0.04(+0.27%) |
Jan 16, 2019 | 13.53 | 13.69 | 13.49 | 13.63 | 268,367 | +0.09(+0.68%) |
Jan 15, 2019 | 13.59 | 13.62 | 13.41 | 13.54 | 222,078 | +0.02(+0.18%) |
Jan 14, 2019 | 13.67 | 13.80 | 13.50 | 13.51 | 328,653 | -0.11(-0.81%) |
Jan 11, 2019 | 13.51 | 13.81 | 13.51 | 13.62 | 359,962 | +0.12(+0.86%) |
Jan 10, 2019 | 13.52 | 13.60 | 13.30 | 13.51 | 372,506 | -0.03(-0.23%) |
Jan 09, 2019 | 13.64 | 13.79 | 13.51 | 13.54 | 445,552 | -0.05(-0.36%) |
Jan 08, 2019 | 13.16 | 13.65 | 13.14 | 13.59 | 631,375 | +0.44(+3.37%) |
Jan 07, 2019 | 12.91 | 13.49 | 12.60 | 13.14 | 871,839 | +0.34(+2.69%) |
Jan 04, 2019 | 12.70 | 12.86 | 12.62 | 12.80 | 662,831 | +0.23(+1.86%) |
Jan 03, 2019 | 12.43 | 13.24 | 12.30 | 12.57 | 1,092,963 | +1.24(+10.97%) |