Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.04 | 13.16 | 12.04 | 12.23 | 11,200 | +0.21(+1.75%) |
Mar 28, 2019 | 11.82 | 12.03 | 11.82 | 12.03 | 3,176 | +0.18(+1.48%) |
Mar 27, 2019 | 11.88 | 11.88 | 11.85 | 11.85 | 4,128 | +0.00(+0.00%) |
Mar 26, 2019 | 11.26 | 11.85 | 11.26 | 11.85 | 5,824 | +0.47(+4.18%) |
Mar 25, 2019 | 10.50 | 11.53 | 10.50 | 11.38 | 20,136 | +0.92(+8.80%) |
Mar 22, 2019 | 10.79 | 10.79 | 10.46 | 10.46 | 10,400 | -0.93(-8.13%) |
Mar 21, 2019 | 12.01 | 12.25 | 11.30 | 11.38 | 26,876 | -0.69(-5.76%) |
Mar 20, 2019 | 12.39 | 12.52 | 12.07 | 12.07 | 31,848 | -0.54(-4.26%) |
Mar 19, 2019 | 12.61 | 12.61 | 12.61 | 12.61 | 2,488 | +0.04(+0.30%) |
Mar 18, 2019 | 12.56 | 12.82 | 12.56 | 12.57 | 6,972 | +0.00(+0.02%) |
Mar 15, 2019 | 12.56 | 12.92 | 12.30 | 12.57 | 60,800 | -0.00(-0.02%) |
Mar 14, 2019 | 12.48 | 13.02 | 12.26 | 12.57 | 30,180 | -0.17(-1.35%) |
Mar 13, 2019 | 12.78 | 13.12 | 12.43 | 12.75 | 45,312 | -0.15(-1.14%) |
Mar 12, 2019 | 13.62 | 13.62 | 12.78 | 12.89 | 16,968 | +0.20(+1.56%) |
Mar 11, 2019 | 12.48 | 12.70 | 12.29 | 12.70 | 8,452 | +0.32(+2.56%) |
Mar 08, 2019 | 12.53 | 12.53 | 12.38 | 12.38 | 4,800 | -0.23(-1.84%) |
Mar 07, 2019 | 12.62 | 12.66 | 12.36 | 12.61 | 8,344 | +0.11(+0.84%) |
Mar 06, 2019 | 12.51 | 12.51 | 12.51 | 12.51 | 3,164 | -0.20(-1.56%) |
Mar 05, 2019 | 12.78 | 12.78 | 12.71 | 12.71 | 5,312 | +0.18(+1.44%) |
Mar 04, 2019 | 12.62 | 12.62 | 12.25 | 12.53 | 13,040 | +0.02(+0.18%) |
Mar 01, 2019 | 12.51 | 12.73 | 12.18 | 12.50 | 13,600 | -0.16(-1.28%) |
Feb 28, 2019 | 12.66 | 12.66 | 12.66 | 12.66 | 3,404 | -0.29(-2.20%) |
Feb 27, 2019 | 12.82 | 12.95 | 12.82 | 12.95 | 3,488 | -0.18(-1.33%) |
Feb 26, 2019 | 12.71 | 13.12 | 12.62 | 13.12 | 17,804 | +0.48(+3.84%) |
Feb 25, 2019 | 12.62 | 13.36 | 12.61 | 12.64 | 18,900 | -0.04(-0.32%) |
Feb 22, 2019 | 12.62 | 13.32 | 12.28 | 12.68 | 20,800 | +0.13(+1.04%) |
Feb 21, 2019 | 12.87 | 12.87 | 12.40 | 12.55 | 28,460 | -0.08(-0.61%) |
Feb 20, 2019 | 12.89 | 12.90 | 12.63 | 12.63 | 18,964 | -0.26(-2.04%) |
Feb 19, 2019 | 12.52 | 12.93 | 12.52 | 12.89 | 23,816 | +0.40(+3.22%) |
Feb 15, 2019 | 12.78 | 12.78 | 12.34 | 12.49 | 24,400 | -0.23(-1.85%) |
Feb 14, 2019 | 12.94 | 13.00 | 12.72 | 12.72 | 13,200 | -0.21(-1.66%) |
Feb 13, 2019 | 12.89 | 13.23 | 12.88 | 12.94 | 10,488 | +0.04(+0.35%) |
Feb 12, 2019 | 13.35 | 13.40 | 12.76 | 12.89 | 14,096 | -0.46(-3.41%) |
Feb 11, 2019 | 13.28 | 13.46 | 13.19 | 13.35 | 42,096 | +0.05(+0.36%) |
Feb 08, 2019 | 12.57 | 13.50 | 12.45 | 13.30 | 63,600 | +0.78(+6.19%) |
Feb 07, 2019 | 12.72 | 12.72 | 12.49 | 12.53 | 30,888 | -0.06(-0.50%) |
Feb 06, 2019 | 12.39 | 12.72 | 12.39 | 12.59 | 41,104 | +0.01(+0.08%) |
Feb 05, 2019 | 12.58 | 12.58 | 12.58 | 12.58 | 1,484 | -0.30(-2.35%) |
Feb 04, 2019 | 12.51 | 13.15 | 12.51 | 12.88 | 35,284 | +0.36(+2.83%) |
Feb 01, 2019 | 12.50 | 12.98 | 12.33 | 12.53 | 12,000 | +0.24(+1.93%) |
Jan 31, 2019 | 12.22 | 12.52 | 12.18 | 12.29 | 39,300 | -0.59(-4.54%) |
Jan 30, 2019 | 13.20 | 13.23 | 12.57 | 12.87 | 12,520 | +0.19(+1.48%) |
Jan 29, 2019 | 12.79 | 12.79 | 12.52 | 12.69 | 4,564 | -0.25(-1.93%) |
Jan 28, 2019 | 13.17 | 13.17 | 12.94 | 12.94 | 4,636 | -0.16(-1.26%) |
Jan 25, 2019 | 12.84 | 13.10 | 12.76 | 13.10 | 11,600 | +0.10(+0.77%) |
Jan 24, 2019 | 12.78 | 13.00 | 12.78 | 13.00 | 2,244 | +0.13(+0.99%) |
Jan 23, 2019 | 11.93 | 13.06 | 11.93 | 12.87 | 20,520 | +0.92(+7.72%) |
Jan 22, 2019 | 12.99 | 12.99 | 11.13 | 11.95 | 30,924 | -1.03(-7.92%) |
Jan 18, 2019 | 13.15 | 13.32 | 12.98 | 12.98 | 19,200 | -0.07(-0.56%) |
Jan 17, 2019 | 12.99 | 13.07 | 12.75 | 13.05 | 16,364 | +0.00(+0.00%) |
Jan 16, 2019 | 13.03 | 13.57 | 12.61 | 13.05 | 53,004 | -0.15(-1.14%) |
Jan 15, 2019 | 12.88 | 13.70 | 12.80 | 13.20 | 13,144 | +0.30(+2.35%) |
Jan 14, 2019 | 13.85 | 13.85 | 12.72 | 12.90 | 44,640 | -0.40(-2.99%) |
Jan 11, 2019 | 11.54 | 13.49 | 11.25 | 13.29 | 64,800 | +1.83(+15.99%) |
Jan 10, 2019 | 10.82 | 11.54 | 10.82 | 11.46 | 66,512 | +0.63(+5.82%) |
Jan 09, 2019 | 10.67 | 11.25 | 10.67 | 10.83 | 27,044 | +0.11(+1.00%) |
Jan 08, 2019 | 10.50 | 10.72 | 10.15 | 10.72 | 29,608 | +0.24(+2.34%) |
Jan 07, 2019 | 9.345 | 10.51 | 9.345 | 10.48 | 58,400 | +1.00(+10.58%) |
Jan 04, 2019 | 9.467 | 9.625 | 9.438 | 9.477 | 101,600 | +0.11(+1.23%) |
Jan 03, 2019 | 9.377 | 9.487 | 9.312 | 9.363 | 218,472 | -0.35(-3.58%) |