Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.20 | 20.30 | 18.80 | 18.80 | 61,980 | -1.70(-8.29%) |
Mar 28, 2019 | 18.80 | 20.90 | 18.60 | 20.50 | 188,951 | +2.00(+10.81%) |
Mar 27, 2019 | 18.10 | 19.50 | 18.00 | 18.50 | 93,421 | +0.70(+3.93%) |
Mar 26, 2019 | 20.60 | 21.70 | 17.80 | 17.80 | 226,985 | -2.30(-11.44%) |
Mar 25, 2019 | 38.30 | 38.30 | 19.50 | 20.10 | 1,335,219 | -5.10(-20.24%) |
Mar 22, 2019 | 27.20 | 28.00 | 23.30 | 25.20 | 55,400 | -0.80(-3.08%) |
Mar 21, 2019 | 24.40 | 28.80 | 23.10 | 26.00 | 55,199 | +1.60(+6.56%) |
Mar 20, 2019 | 26.50 | 30.90 | 23.00 | 24.40 | 208,515 | -1.20(-4.69%) |
Mar 19, 2019 | 21.20 | 25.60 | 21.20 | 25.60 | 124,738 | +5.30(+26.11%) |
Mar 18, 2019 | 20.90 | 21.50 | 19.60 | 20.30 | 62,923 | +1.80(+9.73%) |
Mar 15, 2019 | 17.50 | 19.20 | 17.50 | 18.50 | 12,810 | +1.00(+5.71%) |
Mar 14, 2019 | 17.50 | 18.42 | 17.50 | 17.50 | 10,410 | +0.00(+0.00%) |
Mar 13, 2019 | 16.00 | 17.80 | 16.00 | 17.50 | 12,770 | +1.40(+8.70%) |
Mar 12, 2019 | 16.00 | 16.70 | 15.40 | 16.10 | 13,213 | -0.20(-1.23%) |
Mar 11, 2019 | 15.60 | 16.50 | 15.20 | 16.30 | 14,830 | +1.00(+6.54%) |
Mar 08, 2019 | 16.50 | 16.90 | 15.30 | 15.30 | 18,960 | -1.70(-10.00%) |
Mar 07, 2019 | 18.10 | 18.50 | 16.10 | 17.00 | 25,830 | -1.10(-6.08%) |
Mar 06, 2019 | 20.00 | 20.00 | 17.50 | 18.10 | 88,852 | -4.40(-19.56%) |
Mar 05, 2019 | 34.40 | 39.00 | 21.60 | 22.50 | 1,424,884 | +3.00(+15.38%) |
Mar 04, 2019 | 15.10 | 19.70 | 15.10 | 19.50 | 74,643 | +4.70(+31.76%) |
Mar 01, 2019 | 14.80 | 15.30 | 14.70 | 14.80 | 3,310 | +0.10(+0.68%) |
Feb 28, 2019 | 15.20 | 15.30 | 14.70 | 14.70 | 5,538 | -0.60(-3.92%) |
Feb 27, 2019 | 15.60 | 15.60 | 14.50 | 15.30 | 8,824 | -0.30(-1.92%) |
Feb 26, 2019 | 14.70 | 17.20 | 14.50 | 15.60 | 52,925 | +0.90(+6.12%) |
Feb 25, 2019 | 14.10 | 15.40 | 13.30 | 14.70 | 46,738 | +1.20(+8.89%) |
Feb 22, 2019 | 13.15 | 14.20 | 13.00 | 13.50 | 12,500 | +0.50(+3.85%) |
Feb 21, 2019 | 13.10 | 13.50 | 13.00 | 13.00 | 6,118 | -0.20(-1.52%) |
Feb 20, 2019 | 13.20 | 13.50 | 13.00 | 13.20 | 3,730 | +0.20(+1.54%) |
Feb 19, 2019 | 12.60 | 13.89 | 12.60 | 13.00 | 12,846 | +0.30(+2.36%) |
Feb 15, 2019 | 11.80 | 13.50 | 11.80 | 12.70 | 9,010 | +0.90(+7.63%) |
Feb 14, 2019 | 11.40 | 12.10 | 11.40 | 11.80 | 2,962 | +0.10(+0.85%) |
Feb 13, 2019 | 11.70 | 11.80 | 11.40 | 11.70 | 1,749 | -0.03(-0.21%) |
Feb 12, 2019 | 11.60 | 12.10 | 11.60 | 11.72 | 1,506 | +0.22(+1.96%) |
Feb 11, 2019 | 12.20 | 12.30 | 11.50 | 11.50 | 3,836 | -0.50(-4.17%) |
Feb 08, 2019 | 12.00 | 12.30 | 12.00 | 12.00 | 1,840 | -0.20(-1.63%) |
Feb 07, 2019 | 12.66 | 12.66 | 12.06 | 12.20 | 4,411 | -0.60(-4.70%) |
Feb 06, 2019 | 12.40 | 13.10 | 12.20 | 12.80 | 2,257 | +0.39(+3.16%) |
Feb 05, 2019 | 13.36 | 13.60 | 12.20 | 12.41 | 6,183 | -0.29(-2.30%) |
Feb 04, 2019 | 13.50 | 13.50 | 12.70 | 12.70 | 3,909 | -0.80(-5.93%) |
Feb 01, 2019 | 13.10 | 14.10 | 12.10 | 13.50 | 10,240 | +0.42(+3.23%) |
Jan 31, 2019 | 13.30 | 13.70 | 12.10 | 13.08 | 17,800 | -0.42(-3.13%) |
Jan 30, 2019 | 13.00 | 14.60 | 12.95 | 13.50 | 29,205 | +0.20(+1.50%) |
Jan 29, 2019 | 12.30 | 13.80 | 12.20 | 13.30 | 15,589 | +1.00(+8.13%) |
Jan 28, 2019 | 12.00 | 12.64 | 11.86 | 12.30 | 1,248 | -0.10(-0.81%) |
Jan 25, 2019 | 11.80 | 13.20 | 11.80 | 12.40 | 3,040 | +0.20(+1.64%) |
Jan 24, 2019 | 11.90 | 13.10 | 11.76 | 12.20 | 5,807 | +0.20(+1.67%) |
Jan 23, 2019 | 12.40 | 12.40 | 11.50 | 12.00 | 2,493 | -0.30(-2.44%) |
Jan 22, 2019 | 11.80 | 12.50 | 11.60 | 12.30 | 4,298 | +0.40(+3.36%) |
Jan 18, 2019 | 12.40 | 13.50 | 11.40 | 11.90 | 22,160 | -0.90(-7.03%) |
Jan 17, 2019 | 11.10 | 15.50 | 10.70 | 12.80 | 75,932 | +1.70(+15.32%) |
Jan 16, 2019 | 11.50 | 11.79 | 11.10 | 11.10 | 2,117 | -0.40(-3.48%) |
Jan 15, 2019 | 12.00 | 12.00 | 11.00 | 11.50 | 8,230 | -0.20(-1.71%) |
Jan 14, 2019 | 10.90 | 12.03 | 10.90 | 11.70 | 11,241 | +0.80(+7.34%) |
Jan 11, 2019 | 10.60 | 11.00 | 10.50 | 10.90 | 2,110 | +0.02(+0.20%) |
Jan 10, 2019 | 10.40 | 10.90 | 10.40 | 10.88 | 3,292 | +0.18(+1.66%) |
Jan 09, 2019 | 10.30 | 11.21 | 10.20 | 10.70 | 8,352 | +0.40(+3.88%) |
Jan 08, 2019 | 10.00 | 10.60 | 10.00 | 10.30 | 6,132 | -0.40(-3.74%) |
Jan 07, 2019 | 10.90 | 11.10 | 9.900 | 10.70 | 17,755 | -0.40(-3.60%) |
Jan 04, 2019 | 12.00 | 12.00 | 10.60 | 11.10 | 16,630 | -0.30(-2.63%) |
Jan 03, 2019 | 10.80 | 12.00 | 9.800 | 11.40 | 30,999 | +1.10(+10.68%) |