Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.01 | 10.12 | 9.550 | 10.04 | 221,800 | +0.04(+0.40%) |
Mar 28, 2019 | 10.54 | 10.74 | 9.900 | 10.00 | 214,829 | -0.49(-4.67%) |
Mar 27, 2019 | 10.05 | 10.50 | 9.970 | 10.49 | 275,329 | +0.41(+4.07%) |
Mar 26, 2019 | 10.02 | 10.43 | 10.02 | 10.08 | 80,989 | +0.12(+1.20%) |
Mar 25, 2019 | 9.990 | 10.25 | 9.895 | 9.960 | 295,031 | -0.04(-0.40%) |
Mar 22, 2019 | 10.10 | 10.30 | 9.920 | 10.00 | 158,800 | -0.12(-1.19%) |
Mar 21, 2019 | 10.15 | 10.35 | 9.970 | 10.12 | 143,073 | +0.02(+0.20%) |
Mar 20, 2019 | 10.51 | 10.55 | 10.06 | 10.10 | 514,473 | -0.40(-3.81%) |
Mar 19, 2019 | 10.37 | 10.72 | 10.07 | 10.50 | 241,377 | +0.17(+1.65%) |
Mar 18, 2019 | 9.770 | 10.55 | 9.740 | 10.33 | 616,819 | +0.60(+6.17%) |
Mar 15, 2019 | 9.660 | 9.850 | 9.500 | 9.730 | 1,588,900 | +0.19(+1.99%) |
Mar 14, 2019 | 9.720 | 9.730 | 9.400 | 9.540 | 177,380 | -0.19(-1.95%) |
Mar 13, 2019 | 9.450 | 9.920 | 9.400 | 9.730 | 440,744 | +0.59(+6.46%) |
Mar 12, 2019 | 9.220 | 9.540 | 8.850 | 9.140 | 144,033 | -0.12(-1.30%) |
Mar 11, 2019 | 8.750 | 9.290 | 8.750 | 9.260 | 255,653 | +0.52(+5.95%) |
Mar 08, 2019 | 9.740 | 9.890 | 8.670 | 8.740 | 282,200 | -1.00(-10.27%) |
Mar 07, 2019 | 10.20 | 10.25 | 9.560 | 9.740 | 540,369 | -0.58(-5.62%) |
Mar 06, 2019 | 10.30 | 10.48 | 10.16 | 10.32 | 134,804 | -0.02(-0.19%) |
Mar 05, 2019 | 10.50 | 10.52 | 9.814 | 10.34 | 222,277 | -0.16(-1.52%) |
Mar 04, 2019 | 10.30 | 10.68 | 10.09 | 10.50 | 325,104 | +0.31(+3.04%) |
Mar 01, 2019 | 10.09 | 10.80 | 9.960 | 10.19 | 1,016,000 | +0.18(+1.80%) |
Feb 28, 2019 | 9.990 | 10.38 | 9.710 | 10.01 | 460,835 | +0.01(+0.10%) |
Feb 27, 2019 | 9.910 | 10.17 | 9.850 | 10.00 | 469,067 | +0.14(+1.42%) |
Feb 26, 2019 | 10.20 | 10.30 | 9.860 | 9.860 | 351,096 | -0.26(-2.57%) |
Feb 25, 2019 | 10.00 | 10.30 | 9.870 | 10.12 | 775,491 | +0.27(+2.74%) |
Feb 22, 2019 | 9.830 | 9.950 | 9.670 | 9.850 | 329,500 | +0.21(+2.18%) |
Feb 21, 2019 | 9.910 | 9.950 | 9.610 | 9.640 | 221,721 | -0.20(-2.03%) |
Feb 20, 2019 | 9.940 | 9.970 | 9.537 | 9.840 | 229,992 | -0.14(-1.40%) |
Feb 19, 2019 | 9.780 | 10.05 | 9.490 | 9.980 | 568,272 | +0.25(+2.57%) |
Feb 15, 2019 | 9.380 | 9.750 | 9.270 | 9.730 | 470,300 | +0.52(+5.65%) |
Feb 14, 2019 | 9.500 | 9.790 | 9.210 | 9.210 | 2,778,670 | -1.33(-12.62%) |
Feb 13, 2019 | 11.46 | 11.87 | 10.42 | 10.54 | 529,359 | -1.00(-8.67%) |
Feb 12, 2019 | 12.54 | 12.82 | 11.27 | 11.54 | 352,706 | -3.16(-21.50%) |
Feb 11, 2019 | 14.90 | 15.00 | 14.63 | 14.70 | 37,487 | -0.20(-1.34%) |
Feb 08, 2019 | 14.69 | 15.25 | 14.50 | 14.90 | 32,700 | +0.14(+0.95%) |
Feb 07, 2019 | 14.53 | 15.05 | 14.53 | 14.76 | 62,039 | +0.08(+0.54%) |
Feb 06, 2019 | 14.89 | 15.00 | 14.58 | 14.68 | 28,825 | -0.21(-1.41%) |
Feb 05, 2019 | 15.05 | 15.29 | 14.73 | 14.89 | 27,502 | -0.02(-0.13%) |
Feb 04, 2019 | 13.69 | 15.09 | 13.68 | 14.91 | 16,027 | +1.06(+7.65%) |
Feb 01, 2019 | 13.88 | 13.89 | 13.71 | 13.85 | 25,900 | -0.03(-0.22%) |
Jan 31, 2019 | 14.81 | 14.90 | 13.31 | 13.88 | 65,078 | -1.03(-6.91%) |
Jan 30, 2019 | 15.11 | 15.12 | 14.82 | 14.91 | 25,362 | -0.02(-0.13%) |
Jan 29, 2019 | 14.87 | 15.28 | 14.72 | 14.93 | 58,303 | +0.05(+0.34%) |
Jan 28, 2019 | 14.84 | 15.00 | 14.63 | 14.88 | 21,978 | -0.12(-0.80%) |
Jan 25, 2019 | 15.56 | 15.56 | 14.69 | 15.00 | 135,800 | +0.09(+0.60%) |
Jan 24, 2019 | 15.82 | 15.82 | 14.60 | 14.91 | 63,043 | -0.91(-5.75%) |
Jan 23, 2019 | 16.70 | 16.91 | 15.73 | 15.82 | 91,508 | -0.88(-5.27%) |
Jan 22, 2019 | 16.90 | 17.38 | 16.65 | 16.70 | 83,412 | -0.30(-1.76%) |
Jan 18, 2019 | 17.20 | 17.35 | 16.57 | 17.00 | 24,100 | -0.14(-0.82%) |
Jan 17, 2019 | 17.18 | 17.40 | 16.94 | 17.14 | 4,941 | -0.03(-0.17%) |
Jan 16, 2019 | 17.25 | 17.50 | 16.86 | 17.17 | 11,391 | +0.02(+0.12%) |
Jan 15, 2019 | 17.13 | 17.62 | 17.00 | 17.15 | 12,969 | +0.04(+0.23%) |
Jan 14, 2019 | 17.97 | 18.16 | 17.02 | 17.11 | 42,658 | -0.84(-4.68%) |
Jan 11, 2019 | 18.86 | 18.86 | 17.50 | 17.95 | 12,700 | -0.38(-2.07%) |
Jan 10, 2019 | 18.50 | 18.50 | 17.93 | 18.33 | 19,417 | -0.18(-0.97%) |
Jan 09, 2019 | 18.75 | 18.88 | 18.00 | 18.51 | 40,961 | -0.23(-1.23%) |
Jan 08, 2019 | 17.99 | 18.86 | 17.87 | 18.74 | 45,201 | +0.90(+5.04%) |
Jan 07, 2019 | 17.56 | 18.45 | 17.28 | 17.84 | 55,458 | +0.34(+1.94%) |
Jan 04, 2019 | 17.08 | 17.50 | 16.74 | 17.50 | 30,400 | +0.67(+3.98%) |
Jan 03, 2019 | 17.29 | 17.34 | 16.57 | 16.83 | 31,222 | -0.67(-3.83%) |