Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.56 | 12.56 | 12.22 | 12.45 | 20,500 | -0.10(-0.80%) |
Mar 28, 2019 | 12.05 | 12.63 | 12.01 | 12.55 | 34,682 | +0.55(+4.58%) |
Mar 27, 2019 | 12.53 | 12.53 | 11.80 | 12.00 | 74,633 | -0.53(-4.23%) |
Mar 26, 2019 | 11.99 | 12.60 | 11.98 | 12.53 | 136,136 | +0.82(+7.00%) |
Mar 25, 2019 | 12.10 | 12.10 | 11.65 | 11.71 | 188,167 | -0.39(-3.22%) |
Mar 22, 2019 | 11.85 | 12.87 | 11.85 | 12.10 | 116,700 | +0.25(+2.11%) |
Mar 21, 2019 | 12.95 | 12.95 | 11.47 | 11.85 | 163,905 | -1.12(-8.64%) |
Mar 20, 2019 | 13.27 | 13.38 | 12.88 | 12.97 | 67,577 | -0.28(-2.11%) |
Mar 19, 2019 | 13.40 | 13.50 | 13.00 | 13.25 | 160,190 | -0.11(-0.82%) |
Mar 18, 2019 | 13.42 | 13.50 | 13.04 | 13.36 | 211,794 | -0.08(-0.60%) |
Mar 15, 2019 | 13.64 | 13.93 | 12.89 | 13.44 | 202,700 | +0.02(+0.15%) |
Mar 14, 2019 | 13.70 | 13.98 | 12.79 | 13.42 | 188,928 | -0.40(-2.89%) |
Mar 13, 2019 | 13.61 | 14.05 | 13.40 | 13.82 | 371,416 | +0.09(+0.66%) |
Mar 12, 2019 | 13.27 | 13.92 | 13.26 | 13.73 | 393,863 | +0.47(+3.54%) |
Mar 11, 2019 | 13.15 | 14.73 | 13.14 | 13.26 | 366,710 | +0.10(+0.76%) |
Mar 08, 2019 | 12.50 | 13.32 | 12.37 | 13.16 | 411,200 | +0.13(+1.00%) |
Mar 07, 2019 | 13.01 | 13.07 | 12.83 | 13.03 | 153,334 | +0.02(+0.15%) |
Mar 06, 2019 | 13.02 | 13.10 | 13.00 | 13.01 | 57,314 | -0.01(-0.08%) |
Mar 05, 2019 | 13.08 | 13.20 | 12.99 | 13.02 | 61,201 | +0.00(+0.00%) |
Mar 04, 2019 | 13.09 | 13.20 | 12.98 | 13.02 | 90,710 | -0.08(-0.61%) |
Mar 01, 2019 | 13.00 | 13.36 | 12.97 | 13.10 | 262,300 | +0.10(+0.77%) |
Feb 28, 2019 | 13.01 | 13.14 | 12.81 | 13.00 | 171,741 | +0.00(+0.00%) |
Feb 27, 2019 | 13.20 | 13.60 | 12.93 | 13.00 | 195,388 | -0.21(-1.59%) |
Feb 26, 2019 | 12.98 | 13.73 | 12.97 | 13.21 | 432,462 | +0.24(+1.85%) |
Feb 25, 2019 | 12.25 | 13.76 | 11.93 | 12.97 | 293,736 | +0.83(+6.84%) |
Feb 22, 2019 | 12.00 | 13.10 | 11.80 | 12.14 | 273,500 | -0.06(-0.49%) |
Feb 21, 2019 | 11.80 | 12.60 | 11.80 | 12.20 | 115,412 | +0.39(+3.30%) |
Feb 20, 2019 | 11.25 | 12.24 | 11.03 | 11.81 | 486,911 | +0.51(+4.51%) |
Feb 19, 2019 | 11.00 | 11.30 | 10.45 | 11.30 | 947,303 | +0.31(+2.82%) |
Feb 15, 2019 | 11.00 | 11.50 | 10.85 | 10.99 | 405,600 | -0.01(-0.09%) |
Feb 14, 2019 | 10.00 | 11.10 | 9.980 | 11.00 | 758,673 | +1.04(+10.44%) |
Feb 13, 2019 | 9.630 | 10.15 | 9.315 | 9.960 | 454,464 | +0.24(+2.47%) |
Feb 12, 2019 | 8.030 | 10.20 | 8.030 | 9.720 | 757,550 | +1.70(+21.20%) |
Feb 11, 2019 | 7.390 | 9.350 | 7.390 | 8.020 | 1,748,208 | +0.72(+9.86%) |
Feb 08, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 400 | -0.09(-1.28%) |
Feb 07, 2019 | 7.400 | 7.445 | 7.330 | 7.395 | 9,739 | -0.02(-0.27%) |
Feb 06, 2019 | 7.460 | 7.520 | 7.250 | 7.415 | 5,323 | -0.04(-0.60%) |
Feb 05, 2019 | 7.720 | 7.790 | 7.450 | 7.460 | 25,506 | -0.35(-4.48%) |
Feb 04, 2019 | 7.660 | 7.880 | 7.580 | 7.810 | 39,685 | +0.16(+2.09%) |
Feb 01, 2019 | 7.820 | 7.820 | 7.650 | 7.650 | 300 | -0.06(-0.75%) |
Jan 31, 2019 | 7.650 | 7.890 | 7.650 | 7.707 | 3,012 | +0.05(+0.62%) |
Jan 30, 2019 | 7.700 | 7.900 | 7.650 | 7.660 | 2,213 | -0.01(-0.13%) |
Jan 29, 2019 | 7.860 | 8.190 | 7.670 | 7.670 | 30,812 | -0.18(-2.29%) |
Jan 28, 2019 | 7.890 | 8.100 | 7.784 | 7.850 | 16,124 | +0.08(+1.03%) |
Jan 25, 2019 | 8.050 | 8.080 | 7.750 | 7.770 | 24,000 | -0.28(-3.48%) |
Jan 24, 2019 | 7.760 | 8.050 | 7.750 | 8.050 | 20,400 | +0.21(+2.68%) |
Jan 23, 2019 | 7.970 | 8.000 | 7.760 | 7.840 | 4,539 | -0.12(-1.45%) |
Jan 22, 2019 | 8.000 | 8.000 | 7.750 | 7.955 | 19,615 | -0.06(-0.81%) |
Jan 18, 2019 | 8.160 | 8.160 | 7.800 | 8.020 | 28,200 | -0.08(-0.99%) |
Jan 17, 2019 | 7.870 | 8.110 | 7.750 | 8.100 | 31,019 | +0.26(+3.32%) |
Jan 16, 2019 | 7.910 | 8.300 | 7.700 | 7.840 | 26,641 | -0.06(-0.76%) |
Jan 15, 2019 | 7.720 | 7.920 | 7.500 | 7.900 | 10,450 | +0.15(+1.94%) |
Jan 14, 2019 | 7.350 | 7.780 | 7.300 | 7.750 | 15,546 | +0.45(+6.16%) |
Jan 11, 2019 | 7.750 | 7.750 | 7.300 | 7.300 | 3,200 | -0.61(-7.71%) |
Jan 10, 2019 | 7.530 | 7.910 | 7.513 | 7.910 | 19,265 | +0.41(+5.47%) |
Jan 09, 2019 | 7.500 | 7.900 | 7.500 | 7.500 | 9,237 | -0.08(-0.99%) |
Jan 08, 2019 | 7.890 | 7.890 | 7.300 | 7.575 | 30,570 | -0.31(-3.99%) |
Jan 07, 2019 | 7.700 | 7.950 | 7.335 | 7.890 | 20,906 | +0.19(+2.47%) |
Jan 04, 2019 | 7.890 | 7.890 | 7.340 | 7.700 | 8,200 | +0.17(+2.26%) |
Jan 03, 2019 | 7.670 | 7.670 | 7.330 | 7.530 | 1,253 | -0.39(-4.92%) |