Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.81 | 11.90 | 11.77 | 11.87 | 96,889 | +0.15(+1.30%) |
Mar 28, 2019 | 11.65 | 11.97 | 11.62 | 11.72 | 81,552 | +0.06(+0.48%) |
Mar 27, 2019 | 11.93 | 11.93 | 11.40 | 11.66 | 139,349 | -0.29(-2.41%) |
Mar 26, 2019 | 11.94 | 12.25 | 11.56 | 11.95 | 281,096 | +0.02(+0.13%) |
Mar 25, 2019 | 12.66 | 12.66 | 11.81 | 11.93 | 923,599 | -1.01(-7.78%) |
Mar 22, 2019 | 12.85 | 13.19 | 12.81 | 12.94 | 2,647,568 | +0.06(+0.50%) |
Mar 21, 2019 | 12.86 | 12.91 | 12.85 | 12.88 | 463,656 | +0.00(+0.00%) |
Mar 20, 2019 | 12.80 | 12.94 | 12.80 | 12.88 | 678,150 | +0.02(+0.19%) |
Mar 19, 2019 | 12.81 | 12.87 | 12.81 | 12.85 | 554,718 | +0.05(+0.37%) |
Mar 18, 2019 | 12.78 | 12.82 | 12.76 | 12.81 | 319,147 | +0.05(+0.38%) |
Mar 15, 2019 | 12.75 | 12.81 | 12.73 | 12.76 | 471,429 | -0.01(-0.06%) |
Mar 14, 2019 | 12.76 | 12.78 | 12.74 | 12.77 | 489,836 | +0.02(+0.19%) |
Mar 13, 2019 | 12.76 | 12.78 | 12.73 | 12.74 | 392,670 | -0.01(-0.06%) |
Mar 12, 2019 | 12.73 | 12.77 | 12.73 | 12.75 | 412,069 | +0.02(+0.13%) |
Mar 11, 2019 | 12.72 | 12.76 | 12.72 | 12.73 | 271,944 | +0.02(+0.13%) |
Mar 08, 2019 | 12.70 | 12.74 | 12.70 | 12.72 | 1,845,411 | +0.02(+0.19%) |
Mar 07, 2019 | 12.68 | 12.74 | 12.68 | 12.69 | 341,506 | +0.00(+0.00%) |
Mar 06, 2019 | 12.69 | 12.77 | 12.69 | 12.69 | 236,303 | +0.03(+0.25%) |
Mar 05, 2019 | 12.69 | 12.73 | 12.66 | 12.66 | 1,064,835 | +0.07(+0.57%) |
Mar 04, 2019 | 12.81 | 13.06 | 12.46 | 12.59 | 1,787,963 | +1.84(+17.09%) |
Mar 01, 2019 | 10.55 | 10.83 | 10.52 | 10.75 | 38,555 | +0.30(+2.83%) |
Feb 28, 2019 | 10.83 | 10.83 | 10.42 | 10.46 | 60,989 | -0.37(-3.40%) |
Feb 27, 2019 | 10.55 | 10.86 | 10.35 | 10.82 | 59,500 | +0.24(+2.26%) |
Feb 26, 2019 | 11.07 | 11.20 | 10.58 | 10.58 | 30,113 | -0.49(-4.40%) |
Feb 25, 2019 | 11.54 | 11.79 | 11.05 | 11.07 | 42,991 | -0.43(-3.75%) |
Feb 22, 2019 | 11.30 | 11.75 | 11.25 | 11.50 | 122,676 | +0.39(+3.52%) |
Feb 21, 2019 | 11.18 | 11.26 | 10.80 | 11.11 | 19,589 | -0.07(-0.64%) |
Feb 20, 2019 | 11.42 | 11.46 | 11.13 | 11.18 | 38,505 | -0.22(-1.89%) |
Feb 19, 2019 | 10.90 | 11.47 | 10.84 | 11.40 | 41,750 | +0.54(+4.93%) |
Feb 15, 2019 | 10.86 | 10.98 | 10.80 | 10.86 | 38,555 | +0.13(+1.19%) |
Feb 14, 2019 | 10.65 | 10.90 | 10.65 | 10.74 | 36,356 | +0.00(+0.00%) |
Feb 13, 2019 | 10.66 | 10.81 | 10.66 | 10.74 | 39,275 | +0.13(+1.20%) |
Feb 12, 2019 | 10.84 | 10.84 | 10.53 | 10.61 | 31,714 | -0.13(-1.19%) |
Feb 11, 2019 | 10.54 | 10.82 | 10.53 | 10.74 | 48,715 | +0.28(+2.67%) |
Feb 08, 2019 | 10.58 | 10.68 | 10.31 | 10.46 | 40,934 | -0.28(-2.60%) |
Feb 07, 2019 | 10.84 | 10.84 | 10.58 | 10.74 | 35,657 | -0.18(-1.61%) |
Feb 06, 2019 | 10.82 | 10.95 | 10.76 | 10.91 | 31,467 | +0.08(+0.74%) |
Feb 05, 2019 | 11.01 | 11.09 | 10.74 | 10.83 | 52,146 | -0.14(-1.31%) |
Feb 04, 2019 | 10.61 | 11.00 | 10.61 | 10.98 | 44,089 | +0.33(+3.08%) |
Feb 01, 2019 | 10.66 | 10.75 | 10.53 | 10.65 | 53,201 | -0.06(-0.52%) |
Jan 31, 2019 | 10.20 | 10.76 | 10.15 | 10.70 | 185,398 | +0.48(+4.69%) |
Jan 30, 2019 | 10.21 | 10.33 | 10.07 | 10.23 | 70,963 | +0.06(+0.55%) |
Jan 29, 2019 | 10.22 | 10.38 | 10.11 | 10.17 | 79,914 | -0.08(-0.77%) |
Jan 28, 2019 | 10.15 | 10.60 | 10.10 | 10.25 | 139,859 | +0.00(+0.00%) |
Jan 25, 2019 | 10.51 | 10.68 | 10.24 | 10.25 | 93,363 | -0.16(-1.52%) |
Jan 24, 2019 | 9.917 | 10.46 | 9.854 | 10.41 | 228,375 | +0.47(+4.76%) |
Jan 23, 2019 | 10.06 | 10.37 | 9.933 | 9.933 | 316,533 | -0.08(-0.79%) |
Jan 22, 2019 | 10.63 | 10.79 | 9.964 | 10.01 | 241,007 | -0.55(-5.22%) |
Jan 18, 2019 | 10.64 | 10.76 | 10.52 | 10.56 | 93,616 | -0.08(-0.74%) |
Jan 17, 2019 | 10.71 | 10.94 | 10.64 | 10.64 | 139,065 | -0.12(-1.10%) |
Jan 16, 2019 | 10.68 | 11.12 | 10.64 | 10.76 | 50,669 | +0.11(+1.04%) |
Jan 15, 2019 | 10.53 | 10.71 | 10.37 | 10.65 | 32,370 | +0.15(+1.43%) |
Jan 14, 2019 | 10.69 | 10.82 | 10.45 | 10.50 | 54,140 | -0.28(-2.63%) |
Jan 11, 2019 | 10.75 | 10.97 | 10.67 | 10.78 | 61,269 | -0.06(-0.51%) |
Jan 10, 2019 | 10.72 | 11.24 | 10.63 | 10.84 | 201,989 | +0.07(+0.66%) |
Jan 09, 2019 | 10.63 | 10.86 | 10.56 | 10.77 | 48,160 | +0.32(+3.09%) |
Jan 08, 2019 | 10.47 | 10.55 | 10.19 | 10.45 | 78,307 | +0.05(+0.45%) |
Jan 07, 2019 | 10.34 | 10.63 | 10.19 | 10.40 | 48,179 | +0.05(+0.46%) |
Jan 04, 2019 | 10.08 | 10.68 | 9.830 | 10.35 | 65,836 | +0.45(+4.54%) |
Jan 03, 2019 | 10.11 | 10.15 | 9.830 | 9.901 | 55,109 | -0.32(-3.16%) |