Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.04 | 12.22 | 11.76 | 11.76 | 145,141 | -0.22(-1.84%) |
Mar 28, 2019 | 11.80 | 12.19 | 11.79 | 11.98 | 120,691 | +0.26(+2.22%) |
Mar 27, 2019 | 11.50 | 11.81 | 11.50 | 11.72 | 70,213 | +0.22(+1.91%) |
Mar 26, 2019 | 12.08 | 12.28 | 11.40 | 11.50 | 75,328 | -0.52(-4.33%) |
Mar 25, 2019 | 12.70 | 12.74 | 12.02 | 12.02 | 64,264 | -0.71(-5.58%) |
Mar 22, 2019 | 12.76 | 12.90 | 12.61 | 12.73 | 157,215 | -0.07(-0.55%) |
Mar 21, 2019 | 12.66 | 12.81 | 12.60 | 12.80 | 105,480 | +0.12(+0.95%) |
Mar 20, 2019 | 12.80 | 12.94 | 12.52 | 12.68 | 122,578 | -0.15(-1.17%) |
Mar 19, 2019 | 12.64 | 12.98 | 12.62 | 12.83 | 87,777 | +0.18(+1.42%) |
Mar 18, 2019 | 12.48 | 12.76 | 12.43 | 12.65 | 127,141 | +0.17(+1.36%) |
Mar 15, 2019 | 12.30 | 12.60 | 12.17 | 12.48 | 238,104 | -0.02(-0.16%) |
Mar 14, 2019 | 12.31 | 12.51 | 12.01 | 12.50 | 237,923 | +0.20(+1.63%) |
Mar 13, 2019 | 11.49 | 12.48 | 11.39 | 12.30 | 730,046 | +0.95(+8.37%) |
Mar 12, 2019 | 11.03 | 11.47 | 10.67 | 11.35 | 516,273 | +1.19(+11.71%) |
Mar 11, 2019 | 12.75 | 12.75 | 9.860 | 10.16 | 1,014,979 | -6.07(-37.40%) |
Mar 08, 2019 | 16.25 | 16.51 | 16.20 | 16.23 | 17,030 | -0.11(-0.67%) |
Mar 07, 2019 | 16.24 | 16.46 | 16.08 | 16.34 | 22,352 | +0.01(+0.06%) |
Mar 06, 2019 | 16.54 | 16.54 | 16.27 | 16.33 | 19,813 | -0.17(-1.03%) |
Mar 05, 2019 | 16.58 | 16.64 | 16.43 | 16.50 | 38,305 | -0.03(-0.18%) |
Mar 04, 2019 | 16.63 | 16.64 | 16.53 | 16.53 | 5,510 | -0.11(-0.66%) |
Mar 01, 2019 | 16.44 | 16.70 | 16.42 | 16.64 | 26,888 | +0.34(+2.09%) |
Feb 28, 2019 | 16.68 | 16.71 | 16.30 | 16.30 | 94,894 | -0.43(-2.57%) |
Feb 27, 2019 | 16.79 | 16.79 | 16.53 | 16.73 | 62,446 | -0.02(-0.12%) |
Feb 26, 2019 | 16.80 | 16.90 | 16.72 | 16.75 | 31,409 | -0.14(-0.83%) |
Feb 25, 2019 | 16.79 | 16.91 | 16.78 | 16.89 | 45,764 | +0.09(+0.54%) |
Feb 22, 2019 | 16.85 | 16.89 | 16.77 | 16.80 | 23,951 | -0.02(-0.12%) |
Feb 21, 2019 | 16.80 | 16.88 | 16.75 | 16.82 | 160,253 | +0.09(+0.54%) |
Feb 20, 2019 | 16.76 | 16.88 | 16.71 | 16.73 | 65,956 | -0.04(-0.24%) |
Feb 19, 2019 | 16.71 | 16.78 | 16.67 | 16.77 | 190,402 | +0.07(+0.42%) |
Feb 15, 2019 | 16.70 | 16.70 | 16.70 | 0 | -0.05(-0.30%) | |
Feb 14, 2019 | 16.78 | 16.83 | 16.69 | 16.75 | 32,998 | -0.02(-0.12%) |
Feb 13, 2019 | 16.65 | 16.77 | 16.61 | 16.77 | 60,369 | +0.18(+1.08%) |
Feb 12, 2019 | 16.90 | 16.90 | 16.59 | 16.59 | 160,721 | -0.21(-1.25%) |
Feb 11, 2019 | 16.69 | 16.92 | 16.69 | 16.80 | 21,266 | +0.10(+0.60%) |
Feb 08, 2019 | 16.65 | 16.73 | 16.57 | 16.70 | 152,419 | +0.05(+0.30%) |
Feb 07, 2019 | 16.65 | 16.79 | 16.59 | 16.65 | 166,607 | +0.03(+0.18%) |
Feb 06, 2019 | 16.44 | 16.88 | 16.44 | 16.62 | 350,320 | +0.20(+1.22%) |
Feb 05, 2019 | 16.50 | 16.70 | 16.26 | 16.42 | 145,328 | -0.18(-1.08%) |
Feb 04, 2019 | 16.71 | 16.88 | 16.52 | 16.60 | 18,295 | -0.05(-0.30%) |
Feb 01, 2019 | 16.77 | 16.84 | 16.60 | 16.65 | 29,863 | -0.32(-1.89%) |
Jan 31, 2019 | 16.84 | 17.00 | 16.81 | 16.97 | 64,014 | +0.16(+0.95%) |
Jan 30, 2019 | 16.92 | 16.92 | 16.63 | 16.81 | 36,096 | -0.14(-0.83%) |
Jan 29, 2019 | 16.95 | 17.01 | 16.64 | 16.95 | 26,224 | +0.03(+0.18%) |
Jan 28, 2019 | 16.64 | 16.98 | 16.60 | 16.92 | 72,045 | +0.22(+1.32%) |
Jan 25, 2019 | 16.35 | 16.80 | 16.33 | 16.70 | 27,019 | +0.39(+2.39%) |
Jan 24, 2019 | 16.23 | 16.33 | 16.00 | 16.31 | 67,393 | +0.06(+0.37%) |
Jan 23, 2019 | 16.09 | 16.36 | 15.95 | 16.25 | 40,424 | +0.15(+0.93%) |
Jan 22, 2019 | 15.85 | 16.10 | 15.85 | 16.10 | 68,265 | +0.34(+2.16%) |
Jan 21, 2019 | 16.08 | 16.08 | 15.76 | 15.76 | 2,600 | -0.32(-1.99%) |
Jan 18, 2019 | 16.01 | 16.15 | 15.99 | 16.08 | 34,550 | +0.16(+1.01%) |
Jan 17, 2019 | 16.00 | 16.04 | 15.86 | 15.92 | 61,612 | -0.08(-0.50%) |
Jan 16, 2019 | 15.98 | 16.00 | 15.84 | 16.00 | 41,501 | +0.16(+1.01%) |
Jan 15, 2019 | 16.00 | 16.00 | 15.67 | 15.84 | 13,200 | -0.16(-1.00%) |
Jan 14, 2019 | 15.87 | 16.00 | 15.87 | 16.00 | 8,629 | +0.08(+0.50%) |
Jan 11, 2019 | 15.98 | 16.03 | 15.87 | 15.92 | 84,321 | -0.10(-0.62%) |
Jan 10, 2019 | 15.68 | 16.04 | 15.60 | 16.02 | 27,887 | +0.28(+1.78%) |
Jan 09, 2019 | 15.50 | 15.84 | 15.26 | 15.74 | 136,175 | +0.24(+1.55%) |
Jan 08, 2019 | 15.47 | 15.50 | 15.42 | 15.50 | 21,765 | +0.14(+0.91%) |
Jan 07, 2019 | 15.60 | 15.60 | 15.22 | 15.36 | 7,849 | -0.20(-1.29%) |
Jan 04, 2019 | 15.50 | 15.63 | 15.33 | 15.56 | 19,511 | +0.17(+1.10%) |
Jan 03, 2019 | 15.35 | 15.49 | 15.20 | 15.39 | 46,485 | -0.06(-0.39%) |