Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.94 | 12.02 | 11.68 | 11.73 | 889,900 | -0.07(-0.59%) |
Mar 28, 2019 | 11.81 | 11.96 | 11.61 | 11.80 | 621,239 | -0.01(-0.08%) |
Mar 27, 2019 | 11.72 | 11.92 | 11.69 | 11.81 | 737,357 | +0.05(+0.43%) |
Mar 26, 2019 | 11.67 | 11.94 | 11.60 | 11.76 | 672,325 | +0.15(+1.29%) |
Mar 25, 2019 | 11.70 | 11.89 | 11.57 | 11.61 | 1,034,873 | -0.13(-1.11%) |
Mar 22, 2019 | 12.00 | 12.04 | 11.55 | 11.74 | 1,293,800 | -0.31(-2.57%) |
Mar 21, 2019 | 11.69 | 12.11 | 11.69 | 12.05 | 677,005 | +0.36(+3.08%) |
Mar 20, 2019 | 11.84 | 11.98 | 11.53 | 11.69 | 455,623 | -0.17(-1.43%) |
Mar 19, 2019 | 11.89 | 11.98 | 11.81 | 11.86 | 539,575 | +0.03(+0.25%) |
Mar 18, 2019 | 12.19 | 12.28 | 11.77 | 11.83 | 582,970 | -0.35(-2.87%) |
Mar 15, 2019 | 11.97 | 12.27 | 11.92 | 12.18 | 1,559,600 | +0.27(+2.27%) |
Mar 14, 2019 | 12.26 | 12.26 | 11.89 | 11.91 | 816,337 | -0.35(-2.85%) |
Mar 13, 2019 | 12.00 | 12.35 | 11.98 | 12.26 | 850,153 | +0.31(+2.59%) |
Mar 12, 2019 | 11.93 | 11.97 | 11.79 | 11.95 | 818,372 | +0.07(+0.59%) |
Mar 11, 2019 | 11.55 | 11.88 | 11.52 | 11.88 | 1,243,188 | +0.40(+3.48%) |
Mar 08, 2019 | 11.18 | 11.52 | 11.09 | 11.48 | 964,300 | +0.18(+1.59%) |
Mar 07, 2019 | 11.61 | 11.62 | 11.27 | 11.30 | 863,329 | -0.38(-3.25%) |
Mar 06, 2019 | 11.92 | 11.94 | 11.64 | 11.68 | 1,219,977 | -0.25(-2.10%) |
Mar 05, 2019 | 11.97 | 12.12 | 11.91 | 11.93 | 575,399 | -0.04(-0.33%) |
Mar 04, 2019 | 12.58 | 12.58 | 11.71 | 11.97 | 1,349,736 | -0.58(-4.62%) |
Mar 01, 2019 | 12.35 | 12.60 | 12.26 | 12.55 | 895,100 | +0.43(+3.55%) |
Feb 28, 2019 | 12.36 | 12.41 | 12.11 | 12.12 | 965,709 | -0.32(-2.57%) |
Feb 27, 2019 | 12.49 | 12.55 | 12.28 | 12.44 | 910,143 | -0.10(-0.80%) |
Feb 26, 2019 | 12.46 | 12.57 | 12.39 | 12.54 | 1,177,835 | +0.03(+0.24%) |
Feb 25, 2019 | 12.50 | 12.72 | 12.40 | 12.51 | 898,658 | +0.14(+1.13%) |
Feb 22, 2019 | 12.32 | 12.42 | 12.24 | 12.37 | 553,000 | +0.11(+0.90%) |
Feb 21, 2019 | 12.35 | 12.40 | 12.26 | 12.26 | 576,428 | -0.10(-0.81%) |
Feb 20, 2019 | 12.15 | 12.46 | 12.05 | 12.36 | 1,006,602 | +0.21(+1.73%) |
Feb 19, 2019 | 12.08 | 12.16 | 11.72 | 12.15 | 1,300,856 | +0.01(+0.08%) |
Feb 15, 2019 | 12.06 | 12.25 | 11.95 | 12.14 | 677,200 | +0.17(+1.42%) |
Feb 14, 2019 | 11.80 | 11.99 | 11.74 | 11.97 | 1,093,978 | +0.13(+1.10%) |
Feb 13, 2019 | 12.17 | 12.21 | 11.79 | 11.84 | 1,117,084 | -0.34(-2.79%) |
Feb 12, 2019 | 12.01 | 12.31 | 12.01 | 12.18 | 1,120,966 | +0.20(+1.67%) |
Feb 11, 2019 | 11.79 | 12.01 | 11.49 | 11.98 | 1,200,354 | +0.28(+2.39%) |
Feb 08, 2019 | 11.72 | 12.28 | 11.69 | 11.70 | 1,281,400 | -0.10(-0.85%) |
Feb 07, 2019 | 11.51 | 11.88 | 11.04 | 11.80 | 1,898,592 | -0.29(-2.40%) |
Feb 06, 2019 | 11.67 | 12.12 | 11.58 | 12.09 | 1,918,801 | +0.41(+3.51%) |
Feb 05, 2019 | 11.61 | 11.71 | 11.53 | 11.68 | 1,240,936 | +0.08(+0.69%) |
Feb 04, 2019 | 11.52 | 11.64 | 11.42 | 11.60 | 725,115 | +0.09(+0.78%) |
Feb 01, 2019 | 11.49 | 11.62 | 11.40 | 11.51 | 1,479,500 | +0.03(+0.26%) |
Jan 31, 2019 | 11.52 | 11.60 | 11.41 | 11.48 | 502,587 | -0.03(-0.26%) |
Jan 30, 2019 | 11.35 | 11.54 | 11.10 | 11.51 | 731,523 | +0.30(+2.68%) |
Jan 29, 2019 | 11.23 | 11.33 | 11.16 | 11.21 | 675,477 | +0.02(+0.18%) |
Jan 28, 2019 | 11.13 | 11.28 | 11.02 | 11.19 | 802,011 | -0.04(-0.36%) |
Jan 25, 2019 | 10.98 | 11.34 | 10.98 | 11.23 | 598,200 | +0.29(+2.65%) |
Jan 24, 2019 | 10.60 | 11.05 | 10.60 | 10.94 | 644,098 | +0.38(+3.60%) |
Jan 23, 2019 | 10.71 | 10.80 | 10.50 | 10.56 | 564,526 | -0.07(-0.66%) |
Jan 22, 2019 | 10.80 | 10.80 | 10.53 | 10.63 | 623,626 | -0.20(-1.85%) |
Jan 18, 2019 | 10.69 | 10.88 | 10.54 | 10.83 | 959,300 | +0.20(+1.88%) |
Jan 17, 2019 | 10.67 | 10.71 | 10.50 | 10.63 | 746,688 | -0.11(-1.02%) |
Jan 16, 2019 | 10.60 | 10.76 | 10.48 | 10.74 | 937,970 | +0.14(+1.32%) |
Jan 15, 2019 | 10.76 | 11.12 | 10.51 | 10.60 | 1,672,585 | +0.04(+0.38%) |
Jan 14, 2019 | 10.40 | 10.64 | 10.32 | 10.56 | 1,433,410 | +0.10(+0.96%) |
Jan 11, 2019 | 10.34 | 10.55 | 10.34 | 10.46 | 666,000 | +0.06(+0.58%) |
Jan 10, 2019 | 10.18 | 10.41 | 10.15 | 10.40 | 711,369 | +0.20(+1.96%) |
Jan 09, 2019 | 10.06 | 10.32 | 10.06 | 10.20 | 1,666,816 | +0.24(+2.41%) |
Jan 08, 2019 | 9.920 | 9.980 | 9.760 | 9.960 | 973,386 | +0.11(+1.12%) |
Jan 07, 2019 | 9.600 | 9.900 | 9.560 | 9.850 | 833,874 | +0.29(+3.03%) |
Jan 04, 2019 | 9.160 | 9.640 | 9.160 | 9.560 | 834,400 | +0.52(+5.75%) |
Jan 03, 2019 | 9.630 | 9.630 | 9.010 | 9.040 | 1,501,061 | -0.75(-7.66%) |