Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.27 | 11.24 | 10.25 | 10.70 | 335,200 | +0.43(+4.19%) |
Mar 28, 2019 | 11.95 | 12.10 | 9.830 | 10.27 | 935,692 | -1.65(-13.84%) |
Mar 27, 2019 | 12.00 | 12.04 | 11.73 | 11.92 | 342,463 | -0.13(-1.08%) |
Mar 26, 2019 | 12.03 | 12.61 | 11.97 | 12.05 | 203,440 | -0.02(-0.17%) |
Mar 25, 2019 | 12.18 | 12.37 | 11.60 | 12.07 | 392,796 | -0.20(-1.63%) |
Mar 22, 2019 | 13.00 | 13.12 | 12.03 | 12.27 | 397,400 | -0.97(-7.33%) |
Mar 21, 2019 | 13.16 | 13.74 | 12.44 | 13.24 | 711,749 | +1.16(+9.60%) |
Mar 20, 2019 | 12.89 | 12.89 | 11.95 | 12.08 | 620,968 | -0.44(-3.51%) |
Mar 19, 2019 | 13.05 | 13.13 | 12.50 | 12.52 | 448,413 | -0.53(-4.06%) |
Mar 18, 2019 | 11.66 | 14.65 | 11.66 | 13.05 | 1,023,860 | -2.42(-15.64%) |
Mar 15, 2019 | 15.99 | 16.20 | 15.30 | 15.47 | 321,700 | -0.52(-3.25%) |
Mar 14, 2019 | 15.25 | 17.75 | 15.00 | 15.99 | 1,176,599 | +0.73(+4.78%) |
Mar 13, 2019 | 15.87 | 16.01 | 15.26 | 15.26 | 154,462 | -0.62(-3.90%) |
Mar 12, 2019 | 16.66 | 16.70 | 15.25 | 15.88 | 415,851 | -0.55(-3.35%) |
Mar 11, 2019 | 16.48 | 17.20 | 15.00 | 16.43 | 1,953,620 | +2.99(+22.25%) |
Mar 08, 2019 | 13.77 | 13.92 | 13.21 | 13.44 | 143,000 | -0.51(-3.66%) |
Mar 07, 2019 | 13.54 | 14.02 | 13.22 | 13.95 | 131,878 | +0.28(+2.05%) |
Mar 06, 2019 | 14.34 | 14.34 | 13.35 | 13.67 | 214,491 | -0.50(-3.53%) |
Mar 05, 2019 | 14.56 | 14.68 | 13.82 | 14.17 | 242,527 | -0.47(-3.21%) |
Mar 04, 2019 | 12.50 | 15.25 | 12.50 | 14.64 | 538,075 | +2.14(+17.12%) |
Mar 01, 2019 | 12.18 | 12.63 | 12.12 | 12.50 | 206,000 | +0.39(+3.22%) |
Feb 28, 2019 | 12.72 | 12.89 | 11.82 | 12.11 | 359,383 | -0.62(-4.87%) |
Feb 27, 2019 | 12.60 | 13.00 | 12.47 | 12.73 | 167,293 | +0.16(+1.27%) |
Feb 26, 2019 | 12.66 | 13.01 | 12.57 | 12.57 | 127,321 | -0.09(-0.71%) |
Feb 25, 2019 | 12.57 | 13.13 | 12.53 | 12.66 | 175,944 | +0.23(+1.85%) |
Feb 22, 2019 | 12.41 | 12.69 | 11.79 | 12.43 | 230,500 | +0.21(+1.72%) |
Feb 21, 2019 | 13.80 | 13.80 | 11.83 | 12.22 | 564,568 | -1.41(-10.34%) |
Feb 20, 2019 | 13.70 | 14.38 | 13.48 | 13.63 | 336,744 | -0.07(-0.51%) |
Feb 19, 2019 | 14.50 | 14.82 | 13.67 | 13.70 | 274,276 | -0.64(-4.46%) |
Feb 15, 2019 | 15.54 | 15.59 | 14.02 | 14.34 | 404,900 | -1.05(-6.82%) |
Feb 14, 2019 | 15.86 | 16.16 | 15.04 | 15.39 | 187,547 | -0.46(-2.90%) |
Feb 13, 2019 | 16.63 | 16.72 | 15.68 | 15.85 | 187,502 | -0.71(-4.29%) |
Feb 12, 2019 | 16.84 | 16.95 | 16.41 | 16.56 | 123,438 | -0.18(-1.08%) |
Feb 11, 2019 | 16.85 | 17.15 | 16.56 | 16.74 | 91,783 | -0.09(-0.53%) |
Feb 08, 2019 | 16.42 | 16.98 | 16.31 | 16.83 | 101,400 | +0.29(+1.75%) |
Feb 07, 2019 | 16.54 | 17.01 | 16.20 | 16.54 | 121,980 | -0.04(-0.24%) |
Feb 06, 2019 | 17.06 | 17.41 | 16.24 | 16.58 | 279,942 | -0.54(-3.15%) |
Feb 05, 2019 | 17.55 | 17.74 | 16.94 | 17.12 | 166,809 | -0.47(-2.67%) |
Feb 04, 2019 | 17.69 | 18.14 | 17.49 | 17.59 | 254,416 | -0.12(-0.68%) |
Feb 01, 2019 | 17.83 | 18.04 | 17.11 | 17.71 | 238,800 | -0.01(-0.06%) |
Jan 31, 2019 | 17.66 | 18.06 | 17.30 | 17.72 | 306,761 | +0.12(+0.68%) |
Jan 30, 2019 | 17.53 | 17.98 | 17.44 | 17.60 | 209,343 | +0.07(+0.40%) |
Jan 29, 2019 | 17.50 | 18.09 | 17.15 | 17.53 | 269,389 | +0.53(+3.12%) |
Jan 28, 2019 | 17.35 | 17.65 | 16.44 | 17.00 | 188,833 | +0.00(+0.00%) |
Jan 25, 2019 | 16.42 | 17.08 | 16.39 | 17.00 | 91,600 | +0.50(+3.03%) |
Jan 24, 2019 | 17.00 | 17.00 | 16.35 | 16.50 | 42,162 | -0.43(-2.54%) |
Jan 23, 2019 | 16.42 | 17.06 | 16.17 | 16.93 | 89,209 | +0.57(+3.48%) |
Jan 22, 2019 | 16.62 | 16.67 | 15.90 | 16.36 | 128,039 | -0.34(-2.04%) |
Jan 18, 2019 | 16.32 | 17.14 | 16.26 | 16.70 | 139,700 | +0.41(+2.52%) |
Jan 17, 2019 | 16.05 | 16.74 | 16.03 | 16.29 | 149,164 | +0.04(+0.25%) |
Jan 16, 2019 | 16.90 | 18.17 | 16.18 | 16.25 | 328,879 | -0.49(-2.93%) |
Jan 15, 2019 | 15.91 | 16.85 | 15.65 | 16.74 | 153,135 | +0.69(+4.30%) |
Jan 14, 2019 | 16.55 | 17.26 | 14.68 | 16.05 | 436,404 | -0.41(-2.49%) |
Jan 11, 2019 | 14.55 | 16.64 | 14.34 | 16.46 | 475,800 | +1.87(+12.82%) |
Jan 10, 2019 | 13.80 | 14.91 | 13.80 | 14.59 | 274,691 | +0.57(+4.07%) |
Jan 09, 2019 | 14.20 | 14.36 | 13.52 | 14.02 | 104,650 | -0.21(-1.48%) |
Jan 08, 2019 | 14.54 | 14.91 | 13.86 | 14.23 | 168,380 | -0.31(-2.13%) |
Jan 07, 2019 | 15.30 | 16.07 | 13.18 | 14.54 | 486,608 | -0.95(-6.13%) |
Jan 04, 2019 | 15.40 | 16.20 | 15.00 | 15.49 | 235,000 | +0.31(+2.04%) |
Jan 03, 2019 | 15.01 | 15.84 | 14.78 | 15.18 | 252,035 | +0.16(+1.07%) |