Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.02 | 10.17 | 9.550 | 9.770 | 61,700 | -0.11(-1.11%) |
Mar 28, 2019 | 9.450 | 10.41 | 9.450 | 9.880 | 50,679 | +0.44(+4.66%) |
Mar 27, 2019 | 10.25 | 10.25 | 9.310 | 9.440 | 89,016 | -0.88(-8.53%) |
Mar 26, 2019 | 11.02 | 11.10 | 10.28 | 10.32 | 51,942 | -0.48(-4.44%) |
Mar 25, 2019 | 11.20 | 11.20 | 10.33 | 10.80 | 38,800 | -0.35(-3.14%) |
Mar 22, 2019 | 12.49 | 12.51 | 11.12 | 11.15 | 52,100 | -1.45(-11.51%) |
Mar 21, 2019 | 12.16 | 12.96 | 12.16 | 12.60 | 32,849 | -0.01(-0.08%) |
Mar 20, 2019 | 13.12 | 13.88 | 12.15 | 12.61 | 97,302 | -0.51(-3.89%) |
Mar 19, 2019 | 14.20 | 14.20 | 13.00 | 13.12 | 22,421 | -0.81(-5.81%) |
Mar 18, 2019 | 14.13 | 14.20 | 13.89 | 13.93 | 36,778 | -0.27(-1.90%) |
Mar 15, 2019 | 15.06 | 15.06 | 14.02 | 14.20 | 76,500 | -0.86(-5.71%) |
Mar 14, 2019 | 15.10 | 15.26 | 14.32 | 15.06 | 21,347 | -0.04(-0.26%) |
Mar 13, 2019 | 15.15 | 15.95 | 15.10 | 15.10 | 24,297 | +0.07(+0.47%) |
Mar 12, 2019 | 15.08 | 15.25 | 14.72 | 15.03 | 20,531 | -0.03(-0.20%) |
Mar 11, 2019 | 14.89 | 15.06 | 14.66 | 15.06 | 44,063 | +0.65(+4.51%) |
Mar 08, 2019 | 14.09 | 14.66 | 14.09 | 14.41 | 36,100 | +0.37(+2.64%) |
Mar 07, 2019 | 14.76 | 14.86 | 14.02 | 14.04 | 49,358 | -0.56(-3.84%) |
Mar 06, 2019 | 15.33 | 15.55 | 14.46 | 14.60 | 25,695 | -0.77(-5.01%) |
Mar 05, 2019 | 14.25 | 15.83 | 14.04 | 15.37 | 21,462 | -0.09(-0.58%) |
Mar 04, 2019 | 15.66 | 15.96 | 15.26 | 15.46 | 21,581 | -0.25(-1.59%) |
Mar 01, 2019 | 15.60 | 15.78 | 15.40 | 15.71 | 13,800 | +0.23(+1.49%) |
Feb 28, 2019 | 15.65 | 15.74 | 15.41 | 15.48 | 27,307 | -0.27(-1.71%) |
Feb 27, 2019 | 15.26 | 15.79 | 15.06 | 15.75 | 25,824 | +0.70(+4.65%) |
Feb 26, 2019 | 15.08 | 15.40 | 15.00 | 15.05 | 11,197 | -0.13(-0.86%) |
Feb 25, 2019 | 15.10 | 15.40 | 14.90 | 15.18 | 26,312 | +0.09(+0.60%) |
Feb 22, 2019 | 15.31 | 15.36 | 14.97 | 15.09 | 13,500 | +0.10(+0.67%) |
Feb 21, 2019 | 15.26 | 15.42 | 14.80 | 14.99 | 18,050 | -0.47(-3.04%) |
Feb 20, 2019 | 15.84 | 15.84 | 15.45 | 15.46 | 23,660 | -0.47(-2.95%) |
Feb 19, 2019 | 15.14 | 16.15 | 15.01 | 15.93 | 31,826 | +0.99(+6.63%) |
Feb 15, 2019 | 14.65 | 15.04 | 14.25 | 14.94 | 23,000 | +0.43(+2.96%) |
Feb 14, 2019 | 14.64 | 15.17 | 14.51 | 14.51 | 14,023 | -0.14(-0.96%) |
Feb 13, 2019 | 14.66 | 15.18 | 14.59 | 14.65 | 10,564 | +0.03(+0.21%) |
Feb 12, 2019 | 14.66 | 14.75 | 14.47 | 14.62 | 13,448 | +0.36(+2.52%) |
Feb 11, 2019 | 13.82 | 14.32 | 13.64 | 14.26 | 10,638 | +0.45(+3.26%) |
Feb 08, 2019 | 13.58 | 14.30 | 13.10 | 13.81 | 25,500 | +0.24(+1.77%) |
Feb 07, 2019 | 13.92 | 14.51 | 13.52 | 13.57 | 15,782 | -0.45(-3.21%) |
Feb 06, 2019 | 14.05 | 14.40 | 14.01 | 14.02 | 11,603 | -0.02(-0.14%) |
Feb 05, 2019 | 13.84 | 14.17 | 13.76 | 14.04 | 15,297 | +0.24(+1.74%) |
Feb 04, 2019 | 13.50 | 13.83 | 13.50 | 13.80 | 20,974 | +0.31(+2.30%) |
Feb 01, 2019 | 13.36 | 13.61 | 13.06 | 13.49 | 19,500 | +0.13(+0.97%) |
Jan 31, 2019 | 13.79 | 13.79 | 13.16 | 13.36 | 27,904 | -0.01(-0.07%) |
Jan 30, 2019 | 13.18 | 13.58 | 13.03 | 13.37 | 18,580 | +0.31(+2.37%) |
Jan 29, 2019 | 13.12 | 13.23 | 12.95 | 13.06 | 22,892 | -0.06(-0.46%) |
Jan 28, 2019 | 13.16 | 13.26 | 12.85 | 13.12 | 46,533 | -0.21(-1.58%) |
Jan 25, 2019 | 12.78 | 13.86 | 12.78 | 13.33 | 138,200 | +0.65(+5.13%) |
Jan 24, 2019 | 13.07 | 13.37 | 12.47 | 12.68 | 53,625 | -0.41(-3.13%) |
Jan 23, 2019 | 13.76 | 14.01 | 12.93 | 13.09 | 66,997 | -0.67(-4.87%) |
Jan 22, 2019 | 15.05 | 15.05 | 13.73 | 13.76 | 20,225 | -1.50(-9.83%) |
Jan 18, 2019 | 14.74 | 15.26 | 14.74 | 15.26 | 25,600 | +0.51(+3.46%) |
Jan 17, 2019 | 14.19 | 14.98 | 14.19 | 14.75 | 35,632 | +0.47(+3.29%) |
Jan 16, 2019 | 14.24 | 14.47 | 14.18 | 14.28 | 18,819 | +0.05(+0.35%) |
Jan 15, 2019 | 13.88 | 14.28 | 13.72 | 14.23 | 22,779 | +0.34(+2.45%) |
Jan 14, 2019 | 14.40 | 14.55 | 13.77 | 13.89 | 70,637 | -0.61(-4.21%) |
Jan 11, 2019 | 14.41 | 14.51 | 14.10 | 14.50 | 19,400 | +0.01(+0.07%) |
Jan 10, 2019 | 14.38 | 14.64 | 14.19 | 14.49 | 19,469 | +0.06(+0.42%) |
Jan 09, 2019 | 14.72 | 14.76 | 14.32 | 14.43 | 20,784 | -0.05(-0.35%) |
Jan 08, 2019 | 14.46 | 14.96 | 14.27 | 14.48 | 44,131 | +0.15(+1.05%) |
Jan 07, 2019 | 13.96 | 14.49 | 13.86 | 14.33 | 35,349 | +0.30(+2.14%) |
Jan 04, 2019 | 13.68 | 14.42 | 13.47 | 14.03 | 27,600 | +0.60(+4.47%) |
Jan 03, 2019 | 13.67 | 13.94 | 13.26 | 13.43 | 32,381 | -0.23(-1.68%) |