Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.75 | 11.82 | 11.54 | 11.60 | 6,444,107 | +0.02(+0.15%) |
Mar 28, 2019 | 11.40 | 11.62 | 11.37 | 11.59 | 4,235,412 | +0.13(+1.10%) |
Mar 27, 2019 | 11.69 | 11.76 | 11.41 | 11.46 | 7,580,119 | -0.26(-2.20%) |
Mar 26, 2019 | 11.45 | 11.85 | 11.42 | 11.72 | 6,983,795 | +0.31(+2.74%) |
Mar 25, 2019 | 11.54 | 11.65 | 11.37 | 11.40 | 7,940,487 | -0.22(-1.92%) |
Mar 22, 2019 | 11.83 | 11.88 | 11.57 | 11.63 | 4,386,771 | -0.38(-3.13%) |
Mar 21, 2019 | 11.81 | 12.05 | 11.80 | 12.00 | 5,937,097 | +0.08(+0.67%) |
Mar 20, 2019 | 11.61 | 12.00 | 11.58 | 11.92 | 8,345,850 | +0.25(+2.16%) |
Mar 19, 2019 | 11.88 | 12.00 | 11.63 | 11.67 | 7,032,668 | -0.09(-0.79%) |
Mar 18, 2019 | 11.69 | 11.83 | 11.60 | 11.76 | 5,838,510 | +0.13(+1.08%) |
Mar 15, 2019 | 11.69 | 11.81 | 11.57 | 11.64 | 6,686,621 | -0.13(-1.07%) |
Mar 14, 2019 | 11.70 | 11.87 | 11.67 | 11.76 | 8,163,470 | +0.05(+0.39%) |
Mar 13, 2019 | 11.62 | 11.80 | 11.56 | 11.72 | 5,343,223 | +0.26(+2.27%) |
Mar 12, 2019 | 11.46 | 11.58 | 11.39 | 11.46 | 5,685,988 | +0.05(+0.40%) |
Mar 11, 2019 | 11.34 | 11.47 | 11.24 | 11.41 | 6,370,274 | +0.18(+1.57%) |
Mar 08, 2019 | 11.16 | 11.25 | 10.79 | 11.24 | 9,210,836 | -0.24(-2.05%) |
Mar 07, 2019 | 11.22 | 11.58 | 11.13 | 11.47 | 10,930,627 | +0.26(+2.36%) |
Mar 06, 2019 | 11.43 | 11.43 | 11.17 | 11.21 | 9,878,426 | -0.26(-2.27%) |
Mar 05, 2019 | 11.51 | 11.54 | 11.37 | 11.47 | 7,904,370 | +0.01(+0.11%) |
Mar 04, 2019 | 11.87 | 11.87 | 11.18 | 11.45 | 11,793,321 | -0.54(-4.48%) |
Mar 01, 2019 | 11.96 | 12.19 | 11.94 | 11.99 | 6,975,769 | +0.07(+0.56%) |
Feb 28, 2019 | 11.98 | 12.03 | 11.81 | 11.92 | 4,500,876 | -0.08(-0.66%) |
Feb 27, 2019 | 11.98 | 12.19 | 11.91 | 12.00 | 5,116,301 | +0.15(+1.24%) |
Feb 26, 2019 | 11.78 | 11.94 | 11.75 | 11.86 | 3,995,314 | +0.08(+0.68%) |
Feb 25, 2019 | 11.69 | 11.87 | 11.68 | 11.78 | 3,377,991 | -0.01(-0.11%) |
Feb 22, 2019 | 11.89 | 11.90 | 11.76 | 11.79 | 4,545,873 | +0.04(+0.36%) |
Feb 21, 2019 | 11.82 | 11.88 | 11.70 | 11.75 | 6,058,125 | -0.12(-1.03%) |
Feb 20, 2019 | 11.77 | 11.90 | 11.77 | 11.87 | 7,062,595 | +0.06(+0.53%) |
Feb 19, 2019 | 11.57 | 11.84 | 11.54 | 11.81 | 5,752,780 | +0.11(+0.97%) |
Feb 15, 2019 | 11.34 | 11.70 | 11.31 | 11.69 | 5,687,224 | +0.50(+4.50%) |
Feb 14, 2019 | 11.18 | 11.29 | 11.15 | 11.19 | 5,291,938 | -0.04(-0.34%) |
Feb 13, 2019 | 11.33 | 11.55 | 11.23 | 11.23 | 6,874,984 | -0.08(-0.67%) |
Feb 12, 2019 | 11.12 | 11.37 | 11.12 | 11.30 | 5,565,503 | +0.35(+3.18%) |
Feb 11, 2019 | 10.71 | 11.03 | 10.66 | 10.95 | 8,315,818 | +0.15(+1.40%) |
Feb 08, 2019 | 10.91 | 10.95 | 10.71 | 10.80 | 4,382,721 | -0.09(-0.81%) |
Feb 07, 2019 | 11.13 | 11.16 | 10.77 | 10.89 | 7,112,048 | -0.30(-2.70%) |
Feb 06, 2019 | 11.34 | 11.37 | 11.18 | 11.19 | 6,617,520 | -0.23(-2.02%) |
Feb 05, 2019 | 11.38 | 11.54 | 11.36 | 11.42 | 8,569,474 | +0.03(+0.22%) |
Feb 04, 2019 | 11.15 | 11.43 | 11.12 | 11.40 | 7,481,941 | +0.17(+1.49%) |
Feb 01, 2019 | 11.32 | 11.40 | 11.18 | 11.23 | 7,377,814 | -0.05(-0.41%) |
Jan 31, 2019 | 11.47 | 11.53 | 11.25 | 11.28 | 6,932,780 | -0.13(-1.14%) |
Jan 30, 2019 | 11.30 | 11.50 | 11.22 | 11.41 | 8,471,246 | +0.23(+2.03%) |
Jan 29, 2019 | 11.12 | 11.31 | 11.11 | 11.18 | 7,463,039 | +0.18(+1.60%) |
Jan 28, 2019 | 10.92 | 11.06 | 10.76 | 11.00 | 8,599,937 | -0.07(-0.64%) |
Jan 25, 2019 | 11.07 | 11.12 | 10.97 | 11.08 | 9,457,350 | +0.09(+0.80%) |
Jan 24, 2019 | 10.81 | 11.04 | 10.69 | 10.99 | 8,925,162 | +0.21(+1.95%) |
Jan 23, 2019 | 10.83 | 10.99 | 10.63 | 10.78 | 7,559,382 | -0.01(-0.08%) |
Jan 22, 2019 | 11.34 | 11.35 | 10.78 | 10.79 | 10,194,934 | -0.76(-6.58%) |
Jan 18, 2019 | 11.59 | 11.68 | 11.47 | 11.55 | 5,358,061 | +0.04(+0.37%) |
Jan 17, 2019 | 11.42 | 11.62 | 11.34 | 11.50 | 13,532,897 | -0.08(-0.69%) |
Jan 16, 2019 | 11.73 | 11.83 | 11.49 | 11.58 | 10,573,138 | -0.20(-1.71%) |
Jan 15, 2019 | 11.58 | 11.79 | 11.54 | 11.79 | 16,669,402 | +0.31(+2.67%) |
Jan 14, 2019 | 11.28 | 11.59 | 11.28 | 11.48 | 5,922,516 | +0.08(+0.66%) |
Jan 11, 2019 | 11.18 | 11.48 | 11.11 | 11.40 | 11,076,963 | +0.10(+0.93%) |
Jan 10, 2019 | 11.02 | 11.39 | 10.97 | 11.30 | 18,095,184 | +0.14(+1.28%) |
Jan 09, 2019 | 11.07 | 11.17 | 10.82 | 11.16 | 17,561,120 | +0.23(+2.07%) |
Jan 08, 2019 | 10.99 | 11.20 | 10.81 | 10.93 | 9,503,562 | +0.05(+0.42%) |
Jan 07, 2019 | 10.89 | 10.97 | 10.69 | 10.88 | 10,014,352 | +0.03(+0.27%) |
Jan 04, 2019 | 10.71 | 10.91 | 10.64 | 10.85 | 7,232,287 | +0.37(+3.52%) |
Jan 03, 2019 | 10.39 | 10.55 | 10.27 | 10.48 | 8,310,316 | +0.10(+0.93%) |