Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.66 | 14.51 | 13.60 | 14.47 | 715,108 | +0.67(+4.86%) |
Feb 27, 2019 | 14.65 | 14.66 | 13.70 | 13.80 | 967,921 | -0.90(-6.12%) |
Feb 26, 2019 | 13.90 | 14.83 | 13.60 | 14.70 | 1,053,864 | +0.72(+5.15%) |
Feb 25, 2019 | 14.38 | 15.00 | 13.98 | 13.98 | 1,507,138 | -0.04(-0.29%) |
Feb 22, 2019 | 13.01 | 14.32 | 13.01 | 14.02 | 1,977,000 | +1.10(+8.51%) |
Feb 21, 2019 | 12.35 | 13.31 | 12.25 | 12.92 | 2,488,872 | +0.56(+4.53%) |
Feb 20, 2019 | 11.16 | 12.60 | 10.81 | 12.36 | 1,160,811 | +1.23(+11.05%) |
Feb 19, 2019 | 11.20 | 11.43 | 10.69 | 11.13 | 1,087,619 | -0.18(-1.59%) |
Feb 15, 2019 | 11.69 | 11.69 | 10.93 | 11.31 | 1,510,400 | -0.38(-3.25%) |
Feb 14, 2019 | 10.95 | 12.17 | 10.64 | 11.69 | 2,769,307 | +0.69(+6.27%) |
Feb 13, 2019 | 10.15 | 11.10 | 9.870 | 11.00 | 2,449,566 | +1.40(+14.58%) |
Feb 12, 2019 | 9.490 | 9.750 | 9.330 | 9.600 | 839,959 | +0.19(+2.02%) |
Feb 11, 2019 | 10.09 | 10.30 | 9.320 | 9.410 | 801,095 | -0.65(-6.46%) |
Feb 08, 2019 | 10.45 | 10.45 | 9.810 | 10.06 | 860,800 | -0.29(-2.80%) |
Feb 07, 2019 | 10.28 | 10.57 | 10.00 | 10.35 | 1,285,723 | +0.19(+1.87%) |
Feb 06, 2019 | 11.01 | 11.94 | 10.01 | 10.16 | 3,704,766 | -0.53(-4.96%) |
Feb 05, 2019 | 10.90 | 10.94 | 10.02 | 10.69 | 1,414,156 | -0.07(-0.65%) |
Feb 04, 2019 | 10.30 | 11.27 | 10.30 | 10.76 | 1,245,195 | +0.53(+5.18%) |
Feb 01, 2019 | 9.540 | 10.88 | 9.400 | 10.23 | 1,714,400 | +0.78(+8.25%) |
Jan 31, 2019 | 9.090 | 9.530 | 8.880 | 9.450 | 2,517,292 | +0.24(+2.61%) |
Jan 30, 2019 | 9.890 | 9.920 | 9.120 | 9.210 | 1,234,732 | -0.67(-6.78%) |
Jan 29, 2019 | 10.50 | 10.55 | 9.750 | 9.880 | 1,265,168 | -0.82(-7.66%) |
Jan 28, 2019 | 11.19 | 11.49 | 10.61 | 10.70 | 937,533 | -0.83(-7.20%) |
Jan 25, 2019 | 11.71 | 11.99 | 11.29 | 11.53 | 570,800 | -0.05(-0.43%) |
Jan 24, 2019 | 12.13 | 12.15 | 11.40 | 11.58 | 663,601 | -0.42(-3.50%) |
Jan 23, 2019 | 11.89 | 12.08 | 11.82 | 12.00 | 237,907 | -0.02(-0.17%) |
Jan 22, 2019 | 12.38 | 12.42 | 11.40 | 12.02 | 727,802 | -0.65(-5.13%) |
Jan 18, 2019 | 13.19 | 13.42 | 12.58 | 12.67 | 494,300 | -0.44(-3.36%) |
Jan 17, 2019 | 12.86 | 13.48 | 12.60 | 13.11 | 436,643 | +0.29(+2.26%) |
Jan 16, 2019 | 13.22 | 13.35 | 12.65 | 12.82 | 253,042 | +0.23(+1.83%) |
Jan 15, 2019 | 12.13 | 13.40 | 12.05 | 12.59 | 442,424 | +0.44(+3.62%) |
Jan 14, 2019 | 12.48 | 12.56 | 11.94 | 12.15 | 174,324 | -0.09(-0.74%) |
Jan 11, 2019 | 11.84 | 12.69 | 11.81 | 12.24 | 387,700 | +0.22(+1.83%) |
Jan 10, 2019 | 12.09 | 12.38 | 11.66 | 12.02 | 474,501 | -0.12(-0.99%) |
Jan 09, 2019 | 12.80 | 13.63 | 12.01 | 12.14 | 643,497 | -0.59(-4.63%) |
Jan 08, 2019 | 13.00 | 13.25 | 12.47 | 12.73 | 329,525 | +0.32(+2.58%) |
Jan 07, 2019 | 11.86 | 13.24 | 11.86 | 12.41 | 391,645 | +0.58(+4.90%) |
Jan 04, 2019 | 10.80 | 12.74 | 10.60 | 11.83 | 659,700 | +1.36(+12.99%) |
Jan 03, 2019 | 10.15 | 10.78 | 9.870 | 10.47 | 386,099 | +0.35(+3.46%) |
Jan 02, 2019 | 9.910 | 10.69 | 9.750 | 10.12 | 606,419 | +0.14(+1.40%) |
Dec 31, 2018 | 10.90 | 11.04 | 9.750 | 9.980 | 609,400 | -0.85(-7.85%) |
Dec 28, 2018 | 11.14 | 11.73 | 10.53 | 10.83 | 632,500 | -0.13(-1.19%) |
Dec 27, 2018 | 10.95 | 11.02 | 10.18 | 10.96 | 372,411 | +0.18(+1.67%) |
Dec 26, 2018 | 10.04 | 10.95 | 9.420 | 10.78 | 618,317 | +0.88(+8.89%) |
Dec 24, 2018 | 10.04 | 10.19 | 9.610 | 9.900 | 228,300 | -0.18(-1.79%) |
Dec 21, 2018 | 10.33 | 10.59 | 9.420 | 10.08 | 739,300 | -0.14(-1.37%) |
Dec 20, 2018 | 11.27 | 11.55 | 10.10 | 10.22 | 387,452 | -0.93(-8.34%) |
Dec 19, 2018 | 11.67 | 12.84 | 10.80 | 11.15 | 485,879 | -0.85(-7.08%) |
Dec 18, 2018 | 12.95 | 13.04 | 11.75 | 12.00 | 578,557 | -0.75(-5.88%) |
Dec 17, 2018 | 14.10 | 14.16 | 12.75 | 12.75 | 564,453 | -1.37(-9.70%) |
Dec 14, 2018 | 14.29 | 14.62 | 13.85 | 14.12 | 343,400 | -0.28(-1.94%) |
Dec 13, 2018 | 15.24 | 15.30 | 14.08 | 14.40 | 478,996 | -1.04(-6.74%) |
Dec 12, 2018 | 15.64 | 16.01 | 15.12 | 15.44 | 236,878 | -0.21(-1.34%) |
Dec 11, 2018 | 17.21 | 17.28 | 15.54 | 15.65 | 403,265 | -1.52(-8.85%) |
Dec 10, 2018 | 15.84 | 17.34 | 15.71 | 17.17 | 424,579 | +1.30(+8.19%) |
Dec 07, 2018 | 15.53 | 16.10 | 15.31 | 15.87 | 231,600 | +0.25(+1.60%) |
Dec 06, 2018 | 15.10 | 15.80 | 14.89 | 15.62 | 192,503 | +0.23(+1.49%) |
Dec 04, 2018 | 16.63 | 16.63 | 15.33 | 15.39 | 225,600 | -1.11(-6.73%) |