Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.72 | 15.26 | 14.64 | 15.22 | 101,300 | +0.50(+3.40%) |
Mar 28, 2019 | 15.04 | 15.05 | 13.95 | 14.72 | 94,793 | -0.34(-2.26%) |
Mar 27, 2019 | 14.19 | 15.30 | 14.19 | 15.06 | 63,220 | +0.07(+0.47%) |
Mar 26, 2019 | 14.88 | 15.82 | 14.60 | 14.99 | 80,974 | -0.11(-0.73%) |
Mar 25, 2019 | 13.74 | 15.48 | 13.74 | 15.10 | 208,237 | +1.37(+9.98%) |
Mar 22, 2019 | 14.59 | 15.25 | 13.45 | 13.73 | 111,800 | -1.16(-7.79%) |
Mar 21, 2019 | 14.08 | 15.10 | 13.82 | 14.89 | 78,561 | +0.78(+5.53%) |
Mar 20, 2019 | 12.94 | 14.28 | 12.72 | 14.11 | 121,156 | +0.71(+5.30%) |
Mar 19, 2019 | 13.15 | 13.40 | 12.67 | 13.40 | 113,090 | +0.27(+2.06%) |
Mar 18, 2019 | 11.50 | 13.13 | 11.36 | 13.13 | 131,696 | +1.63(+14.17%) |
Mar 15, 2019 | 11.47 | 11.78 | 10.99 | 11.50 | 628,600 | +0.01(+0.09%) |
Mar 14, 2019 | 11.17 | 11.55 | 10.80 | 11.49 | 100,998 | +0.33(+2.96%) |
Mar 13, 2019 | 11.37 | 11.90 | 10.70 | 11.16 | 133,410 | -0.07(-0.62%) |
Mar 12, 2019 | 11.13 | 12.58 | 11.11 | 11.23 | 122,602 | +0.09(+0.81%) |
Mar 11, 2019 | 12.35 | 12.35 | 10.80 | 11.14 | 81,593 | -1.15(-9.36%) |
Mar 08, 2019 | 11.35 | 12.39 | 10.48 | 12.29 | 159,700 | +0.98(+8.66%) |
Mar 07, 2019 | 11.95 | 12.50 | 11.00 | 11.31 | 141,806 | -0.52(-4.40%) |
Mar 06, 2019 | 13.09 | 13.99 | 11.52 | 11.83 | 193,706 | -1.34(-10.17%) |
Mar 05, 2019 | 12.83 | 13.38 | 11.97 | 13.17 | 166,498 | +0.13(+1.00%) |
Mar 04, 2019 | 13.45 | 13.66 | 12.01 | 13.04 | 141,393 | -0.33(-2.47%) |
Mar 01, 2019 | 13.94 | 14.54 | 12.87 | 13.37 | 88,500 | -0.35(-2.55%) |
Feb 28, 2019 | 14.33 | 15.28 | 13.29 | 13.72 | 66,007 | -0.60(-4.19%) |
Feb 27, 2019 | 13.98 | 15.35 | 13.65 | 14.32 | 165,521 | +0.35(+2.51%) |
Feb 26, 2019 | 12.96 | 14.36 | 12.77 | 13.97 | 459,670 | +1.02(+7.88%) |
Feb 25, 2019 | 13.02 | 14.53 | 12.69 | 12.95 | 88,047 | -0.10(-0.77%) |
Feb 22, 2019 | 13.62 | 14.30 | 12.06 | 13.05 | 119,700 | -0.40(-2.97%) |
Feb 21, 2019 | 14.10 | 14.41 | 13.12 | 13.45 | 68,282 | -0.36(-2.61%) |
Feb 20, 2019 | 13.56 | 14.42 | 12.57 | 13.81 | 159,447 | +0.24(+1.77%) |
Feb 19, 2019 | 13.93 | 13.98 | 12.50 | 13.57 | 99,492 | -0.50(-3.55%) |
Feb 15, 2019 | 13.57 | 15.80 | 12.06 | 14.07 | 90,400 | +0.64(+4.77%) |
Feb 14, 2019 | 12.40 | 14.64 | 12.40 | 13.43 | 22,695 | -0.51(-3.66%) |
Feb 13, 2019 | 15.26 | 15.76 | 13.62 | 13.94 | 47,969 | -1.33(-8.71%) |
Feb 12, 2019 | 15.75 | 17.00 | 15.02 | 15.27 | 44,260 | -0.97(-5.97%) |
Feb 11, 2019 | 14.17 | 17.01 | 13.45 | 16.24 | 60,256 | +2.60(+19.06%) |
Feb 08, 2019 | 13.02 | 14.23 | 12.95 | 13.64 | 18,000 | +0.40(+3.02%) |
Feb 07, 2019 | 12.76 | 13.69 | 12.76 | 13.24 | 25,412 | -0.20(-1.49%) |
Feb 06, 2019 | 13.24 | 13.50 | 12.89 | 13.44 | 7,959 | +0.31(+2.36%) |
Feb 05, 2019 | 11.96 | 13.58 | 11.54 | 13.13 | 20,500 | +1.34(+11.37%) |
Feb 04, 2019 | 12.00 | 12.26 | 11.48 | 11.79 | 12,923 | -0.21(-1.75%) |
Feb 01, 2019 | 12.50 | 12.72 | 11.54 | 12.00 | 53,900 | -0.11(-0.91%) |
Jan 31, 2019 | 11.98 | 12.49 | 11.95 | 12.11 | 4,632 | +0.73(+6.41%) |
Jan 30, 2019 | 10.95 | 11.39 | 10.68 | 11.38 | 10,566 | +0.39(+3.55%) |
Jan 29, 2019 | 11.18 | 11.58 | 10.97 | 10.99 | 8,425 | +0.35(+3.29%) |
Jan 28, 2019 | 10.84 | 11.01 | 10.46 | 10.64 | 8,669 | -0.37(-3.36%) |
Jan 25, 2019 | 10.60 | 11.01 | 10.35 | 11.01 | 16,900 | +0.41(+3.87%) |
Jan 24, 2019 | 10.70 | 10.90 | 10.32 | 10.60 | 12,616 | -0.35(-3.20%) |
Jan 23, 2019 | 10.33 | 11.32 | 10.30 | 10.95 | 61,441 | +0.35(+3.30%) |
Jan 22, 2019 | 10.39 | 11.11 | 10.20 | 10.60 | 105,102 | +0.15(+1.44%) |
Jan 18, 2019 | 10.74 | 11.17 | 10.28 | 10.45 | 30,400 | -0.23(-2.15%) |
Jan 17, 2019 | 10.38 | 11.46 | 10.10 | 10.68 | 40,789 | +0.16(+1.52%) |
Jan 16, 2019 | 10.36 | 10.98 | 10.36 | 10.52 | 28,169 | -0.02(-0.19%) |
Jan 15, 2019 | 10.36 | 11.04 | 10.32 | 10.54 | 13,693 | +0.18(+1.74%) |
Jan 14, 2019 | 10.74 | 11.13 | 10.35 | 10.36 | 7,810 | -0.61(-5.56%) |
Jan 11, 2019 | 10.49 | 11.20 | 10.49 | 10.97 | 39,700 | +0.35(+3.30%) |
Jan 10, 2019 | 10.18 | 10.95 | 10.18 | 10.62 | 12,871 | +0.34(+3.36%) |
Jan 09, 2019 | 10.16 | 11.38 | 10.09 | 10.28 | 20,681 | +0.02(+0.15%) |
Jan 08, 2019 | 11.18 | 11.18 | 10.12 | 10.26 | 27,667 | -0.73(-6.64%) |
Jan 07, 2019 | 10.61 | 11.04 | 9.615 | 10.99 | 40,130 | +0.44(+4.17%) |
Jan 04, 2019 | 10.69 | 11.49 | 10.11 | 10.55 | 38,200 | +0.02(+0.19%) |
Jan 03, 2019 | 10.52 | 11.18 | 9.030 | 10.53 | 70,618 | +0.03(+0.29%) |