Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.52 | 14.60 | 13.04 | 13.72 | 309,000 | -0.76(-5.25%) |
Feb 27, 2019 | 14.88 | 15.32 | 14.40 | 14.48 | 254,375 | -1.36(-8.59%) |
Feb 26, 2019 | 16.00 | 16.60 | 14.00 | 15.84 | 535,283 | -0.72(-4.35%) |
Feb 25, 2019 | 17.36 | 18.52 | 16.20 | 16.56 | 699,128 | -0.56(-3.27%) |
Feb 22, 2019 | 14.56 | 17.32 | 14.56 | 17.12 | 408,225 | +2.60(+17.91%) |
Feb 21, 2019 | 14.76 | 15.04 | 14.20 | 14.52 | 85,599 | -0.28(-1.89%) |
Feb 20, 2019 | 15.16 | 15.60 | 14.20 | 14.80 | 157,898 | -0.16(-1.07%) |
Feb 19, 2019 | 15.36 | 16.08 | 14.84 | 14.96 | 164,842 | -0.32(-2.09%) |
Feb 15, 2019 | 14.60 | 15.36 | 14.40 | 15.28 | 112,975 | +0.72(+4.95%) |
Feb 14, 2019 | 13.76 | 14.72 | 13.76 | 14.56 | 120,379 | +0.80(+5.81%) |
Feb 13, 2019 | 14.12 | 14.72 | 13.64 | 13.76 | 132,083 | -0.32(-2.27%) |
Feb 12, 2019 | 14.16 | 14.52 | 13.88 | 14.08 | 81,705 | +0.00(+0.00%) |
Feb 11, 2019 | 13.52 | 14.32 | 13.29 | 14.08 | 118,270 | +0.64(+4.76%) |
Feb 08, 2019 | 13.88 | 13.88 | 12.96 | 13.44 | 210,450 | -0.52(-3.72%) |
Feb 07, 2019 | 15.16 | 15.76 | 13.92 | 13.96 | 196,623 | -1.20(-7.92%) |
Feb 06, 2019 | 15.52 | 16.24 | 14.88 | 15.16 | 236,378 | +0.52(+3.55%) |
Feb 05, 2019 | 14.88 | 15.24 | 14.24 | 14.64 | 94,803 | -0.36(-2.40%) |
Feb 04, 2019 | 14.84 | 15.38 | 14.40 | 15.00 | 170,287 | +0.08(+0.54%) |
Feb 01, 2019 | 13.24 | 15.20 | 13.00 | 14.92 | 237,550 | +1.64(+12.35%) |
Jan 31, 2019 | 12.72 | 13.44 | 12.64 | 13.28 | 95,630 | +0.56(+4.40%) |
Jan 30, 2019 | 12.48 | 12.92 | 12.04 | 12.72 | 106,600 | +0.56(+4.61%) |
Jan 29, 2019 | 12.76 | 12.76 | 11.92 | 12.16 | 149,234 | -0.56(-4.40%) |
Jan 28, 2019 | 13.00 | 13.20 | 12.40 | 12.72 | 81,648 | -0.40(-3.05%) |
Jan 25, 2019 | 12.64 | 13.64 | 12.52 | 13.12 | 118,400 | +0.64(+5.13%) |
Jan 24, 2019 | 12.28 | 12.56 | 12.00 | 12.48 | 68,118 | +0.12(+0.97%) |
Jan 23, 2019 | 12.28 | 12.60 | 11.80 | 12.36 | 124,048 | +0.16(+1.31%) |
Jan 22, 2019 | 12.88 | 12.88 | 12.16 | 12.20 | 92,410 | -0.68(-5.28%) |
Jan 18, 2019 | 13.08 | 13.16 | 12.80 | 12.88 | 131,950 | -0.16(-1.23%) |
Jan 17, 2019 | 13.40 | 13.84 | 12.84 | 13.04 | 94,063 | -0.48(-3.55%) |
Jan 16, 2019 | 13.52 | 14.16 | 13.32 | 13.52 | 81,140 | +0.04(+0.30%) |
Jan 15, 2019 | 13.32 | 14.00 | 12.44 | 13.48 | 138,059 | +0.28(+2.12%) |
Jan 14, 2019 | 14.12 | 14.24 | 13.16 | 13.20 | 129,210 | -0.92(-6.52%) |
Jan 11, 2019 | 13.96 | 14.48 | 13.96 | 14.12 | 94,225 | +0.08(+0.57%) |
Jan 10, 2019 | 14.08 | 14.44 | 13.68 | 14.04 | 108,599 | -0.16(-1.13%) |
Jan 09, 2019 | 13.64 | 14.76 | 13.28 | 14.20 | 341,597 | +0.64(+4.72%) |
Jan 08, 2019 | 13.92 | 14.28 | 13.08 | 13.56 | 154,348 | -0.24(-1.74%) |
Jan 07, 2019 | 13.08 | 14.56 | 13.08 | 13.80 | 507,426 | +0.80(+6.15%) |
Jan 04, 2019 | 12.56 | 13.64 | 12.52 | 13.00 | 216,250 | +0.56(+4.50%) |
Jan 03, 2019 | 12.08 | 13.00 | 11.56 | 12.44 | 206,145 | +0.32(+2.64%) |
Jan 02, 2019 | 11.28 | 12.38 | 11.08 | 12.12 | 325,527 | +0.64(+5.57%) |
Dec 31, 2018 | 12.20 | 12.48 | 11.00 | 11.48 | 264,850 | -0.60(-4.97%) |
Dec 28, 2018 | 11.28 | 12.68 | 11.28 | 12.08 | 375,825 | +0.88(+7.86%) |
Dec 27, 2018 | 11.24 | 12.40 | 10.12 | 11.20 | 456,250 | -0.24(-2.10%) |
Dec 26, 2018 | 10.76 | 12.20 | 10.56 | 11.44 | 441,221 | +1.04(+10.00%) |
Dec 24, 2018 | 9.840 | 10.68 | 9.800 | 10.40 | 217,675 | +0.80(+8.33%) |
Dec 21, 2018 | 12.28 | 12.28 | 9.440 | 9.600 | 551,275 | -2.48(-20.53%) |
Dec 20, 2018 | 12.00 | 12.52 | 11.84 | 12.08 | 277,091 | +0.28(+2.37%) |
Dec 19, 2018 | 12.56 | 12.76 | 11.52 | 11.80 | 272,101 | -0.88(-6.94%) |
Dec 18, 2018 | 14.00 | 14.00 | 12.48 | 12.68 | 344,327 | -1.16(-8.38%) |
Dec 17, 2018 | 14.12 | 14.32 | 12.24 | 13.84 | 482,558 | -0.64(-4.42%) |
Dec 14, 2018 | 14.40 | 15.32 | 14.36 | 14.48 | 500,025 | -0.36(-2.43%) |
Dec 13, 2018 | 14.64 | 15.68 | 13.48 | 14.84 | 2,245,465 | -2.00(-11.88%) |
Dec 12, 2018 | 18.44 | 18.68 | 16.40 | 16.84 | 1,004,984 | -3.56(-17.45%) |
Dec 11, 2018 | 21.32 | 21.32 | 19.80 | 20.40 | 374,136 | -0.56(-2.67%) |
Dec 10, 2018 | 22.72 | 24.00 | 18.60 | 20.96 | 3,462,511 | +0.28(+1.35%) |
Dec 07, 2018 | 21.12 | 21.96 | 19.84 | 20.68 | 233,250 | -0.56(-2.64%) |
Dec 06, 2018 | 18.00 | 21.32 | 17.80 | 21.24 | 287,272 | +3.16(+17.48%) |
Dec 04, 2018 | 19.96 | 20.56 | 18.04 | 18.08 | 264,125 | -1.60(-8.13%) |