Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.86 | 12.86 | 12.54 | 12.67 | 156,000 | -0.11(-0.86%) |
Mar 28, 2019 | 12.45 | 12.85 | 12.40 | 12.78 | 164,481 | +0.31(+2.49%) |
Mar 27, 2019 | 12.46 | 12.71 | 12.23 | 12.47 | 70,874 | -0.04(-0.32%) |
Mar 26, 2019 | 12.40 | 12.68 | 12.40 | 12.51 | 85,388 | +0.15(+1.21%) |
Mar 25, 2019 | 12.35 | 12.51 | 12.23 | 12.36 | 104,579 | -0.03(-0.24%) |
Mar 22, 2019 | 13.06 | 13.11 | 12.37 | 12.39 | 192,900 | -0.74(-5.64%) |
Mar 21, 2019 | 13.01 | 13.29 | 13.01 | 13.13 | 112,760 | +0.09(+0.69%) |
Mar 20, 2019 | 12.84 | 13.22 | 12.79 | 13.04 | 149,790 | +0.16(+1.24%) |
Mar 19, 2019 | 12.98 | 13.07 | 12.81 | 12.88 | 140,822 | -0.05(-0.39%) |
Mar 18, 2019 | 12.68 | 13.04 | 12.65 | 12.93 | 316,611 | +0.25(+1.97%) |
Mar 15, 2019 | 13.09 | 13.14 | 12.64 | 12.68 | 318,300 | -0.37(-2.84%) |
Mar 14, 2019 | 12.87 | 13.14 | 12.87 | 13.05 | 90,535 | +0.21(+1.64%) |
Mar 13, 2019 | 13.15 | 13.16 | 12.84 | 12.84 | 110,043 | -0.26(-1.98%) |
Mar 12, 2019 | 13.11 | 13.14 | 12.91 | 13.10 | 84,190 | +0.01(+0.08%) |
Mar 11, 2019 | 12.67 | 13.16 | 12.65 | 13.09 | 219,959 | +0.50(+3.97%) |
Mar 08, 2019 | 12.57 | 12.71 | 12.52 | 12.59 | 101,600 | -0.08(-0.63%) |
Mar 07, 2019 | 12.68 | 12.75 | 12.57 | 12.67 | 99,182 | -0.04(-0.31%) |
Mar 06, 2019 | 12.96 | 12.96 | 12.51 | 12.71 | 213,614 | -0.24(-1.85%) |
Mar 05, 2019 | 13.01 | 13.13 | 12.89 | 12.95 | 128,839 | -0.10(-0.77%) |
Mar 04, 2019 | 13.03 | 13.15 | 12.96 | 13.05 | 141,488 | +0.03(+0.23%) |
Mar 01, 2019 | 13.24 | 13.31 | 13.01 | 13.02 | 205,700 | -0.18(-1.36%) |
Feb 28, 2019 | 13.21 | 13.26 | 13.11 | 13.20 | 168,226 | -0.01(-0.08%) |
Feb 27, 2019 | 13.35 | 13.39 | 13.16 | 13.21 | 84,105 | -0.19(-1.42%) |
Feb 26, 2019 | 13.64 | 13.67 | 13.40 | 13.40 | 131,664 | -0.24(-1.76%) |
Feb 25, 2019 | 13.84 | 13.86 | 13.51 | 13.64 | 156,325 | -0.03(-0.22%) |
Feb 22, 2019 | 13.65 | 13.74 | 13.63 | 13.67 | 160,300 | +0.11(+0.81%) |
Feb 21, 2019 | 13.47 | 13.66 | 13.47 | 13.56 | 136,591 | +0.04(+0.30%) |
Feb 20, 2019 | 13.33 | 13.53 | 13.33 | 13.52 | 253,064 | +0.14(+1.05%) |
Feb 19, 2019 | 13.50 | 13.66 | 13.36 | 13.38 | 142,467 | -0.11(-0.82%) |
Feb 15, 2019 | 13.44 | 13.55 | 13.37 | 13.49 | 199,500 | +0.16(+1.20%) |
Feb 14, 2019 | 13.25 | 13.40 | 13.23 | 13.33 | 246,223 | +0.07(+0.53%) |
Feb 13, 2019 | 13.25 | 13.39 | 13.08 | 13.26 | 340,981 | +0.07(+0.53%) |
Feb 12, 2019 | 13.20 | 13.33 | 13.04 | 13.19 | 226,297 | +0.04(+0.30%) |
Feb 11, 2019 | 13.40 | 13.42 | 13.14 | 13.15 | 153,613 | -0.13(-0.98%) |
Feb 08, 2019 | 13.41 | 13.54 | 13.25 | 13.28 | 129,200 | -0.13(-0.97%) |
Feb 07, 2019 | 13.52 | 13.63 | 13.34 | 13.41 | 197,064 | -0.12(-0.89%) |
Feb 06, 2019 | 13.44 | 13.77 | 13.20 | 13.53 | 599,994 | +0.09(+0.67%) |
Feb 05, 2019 | 14.00 | 14.11 | 13.40 | 13.44 | 410,448 | -0.64(-4.55%) |
Feb 04, 2019 | 13.50 | 14.44 | 13.38 | 14.08 | 384,722 | +0.58(+4.30%) |
Feb 01, 2019 | 12.65 | 14.20 | 12.36 | 13.50 | 920,200 | +1.64(+13.83%) |
Jan 31, 2019 | 11.42 | 11.93 | 11.34 | 11.86 | 209,419 | +0.44(+3.85%) |
Jan 30, 2019 | 11.58 | 11.68 | 11.32 | 11.42 | 142,585 | -0.11(-0.95%) |
Jan 29, 2019 | 11.35 | 11.67 | 11.27 | 11.53 | 133,541 | +0.17(+1.50%) |
Jan 28, 2019 | 11.31 | 11.50 | 11.11 | 11.36 | 231,624 | -0.04(-0.35%) |
Jan 25, 2019 | 11.15 | 11.61 | 11.02 | 11.40 | 203,900 | +0.36(+3.26%) |
Jan 24, 2019 | 11.13 | 11.24 | 11.03 | 11.04 | 97,342 | -0.05(-0.45%) |
Jan 23, 2019 | 11.39 | 11.54 | 10.67 | 11.09 | 112,602 | -0.31(-2.72%) |
Jan 22, 2019 | 11.71 | 11.82 | 11.34 | 11.40 | 306,538 | -0.34(-2.90%) |
Jan 18, 2019 | 11.66 | 11.81 | 11.47 | 11.74 | 315,400 | +0.17(+1.47%) |
Jan 17, 2019 | 11.33 | 11.69 | 11.29 | 11.57 | 212,621 | +0.15(+1.31%) |
Jan 16, 2019 | 11.46 | 11.55 | 11.26 | 11.42 | 213,853 | +0.02(+0.18%) |
Jan 15, 2019 | 11.25 | 11.56 | 11.00 | 11.40 | 202,665 | -0.11(-0.96%) |
Jan 14, 2019 | 11.71 | 11.97 | 11.48 | 11.51 | 480,547 | -0.21(-1.79%) |
Jan 11, 2019 | 11.56 | 11.92 | 11.43 | 11.72 | 331,800 | +0.16(+1.38%) |
Jan 10, 2019 | 11.53 | 11.67 | 11.38 | 11.56 | 101,989 | +0.02(+0.17%) |
Jan 09, 2019 | 11.82 | 11.84 | 11.25 | 11.54 | 158,828 | -0.16(-1.37%) |
Jan 08, 2019 | 11.28 | 11.99 | 11.27 | 11.70 | 211,252 | +0.82(+7.54%) |
Jan 07, 2019 | 10.70 | 10.96 | 10.69 | 10.88 | 63,511 | +0.21(+1.97%) |
Jan 04, 2019 | 10.14 | 10.70 | 10.11 | 10.67 | 112,800 | +0.60(+5.96%) |
Jan 03, 2019 | 10.30 | 10.41 | 10.02 | 10.07 | 72,482 | -0.32(-3.08%) |