Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.19 | 19.24 | 18.55 | 19.14 | 559,100 | +0.15(+0.79%) |
Mar 28, 2019 | 18.82 | 19.21 | 18.52 | 18.99 | 335,294 | +0.24(+1.28%) |
Mar 27, 2019 | 19.27 | 19.28 | 18.60 | 18.75 | 447,953 | -0.54(-2.80%) |
Mar 26, 2019 | 19.34 | 19.49 | 18.78 | 19.29 | 315,033 | +0.15(+0.78%) |
Mar 25, 2019 | 17.90 | 19.40 | 17.64 | 19.14 | 550,735 | +1.17(+6.51%) |
Mar 22, 2019 | 18.64 | 19.25 | 17.82 | 17.97 | 657,200 | -0.78(-4.16%) |
Mar 21, 2019 | 17.59 | 19.06 | 17.39 | 18.75 | 422,260 | +0.66(+3.65%) |
Mar 20, 2019 | 18.19 | 18.57 | 17.91 | 18.09 | 313,018 | -0.32(-1.74%) |
Mar 19, 2019 | 18.92 | 19.10 | 18.07 | 18.41 | 470,690 | -0.49(-2.59%) |
Mar 18, 2019 | 19.80 | 19.80 | 18.70 | 18.90 | 580,987 | -0.76(-3.87%) |
Mar 15, 2019 | 17.70 | 19.83 | 17.66 | 19.66 | 1,822,400 | +2.06(+11.70%) |
Mar 14, 2019 | 17.71 | 17.93 | 17.53 | 17.60 | 485,654 | -0.11(-0.62%) |
Mar 13, 2019 | 17.70 | 17.89 | 17.53 | 17.71 | 430,358 | +0.20(+1.14%) |
Mar 12, 2019 | 18.72 | 18.91 | 17.41 | 17.51 | 897,261 | -1.06(-5.71%) |
Mar 11, 2019 | 17.37 | 18.61 | 17.31 | 18.57 | 777,647 | +1.26(+7.28%) |
Mar 08, 2019 | 17.05 | 17.39 | 16.73 | 17.31 | 329,400 | -0.01(-0.06%) |
Mar 07, 2019 | 16.92 | 17.75 | 16.57 | 17.32 | 447,848 | +0.50(+2.97%) |
Mar 06, 2019 | 17.99 | 18.00 | 16.60 | 16.82 | 720,845 | -0.94(-5.29%) |
Mar 05, 2019 | 18.12 | 18.68 | 17.58 | 17.76 | 679,539 | -0.43(-2.36%) |
Mar 04, 2019 | 17.33 | 18.65 | 17.13 | 18.19 | 1,270,029 | +1.69(+10.24%) |
Mar 01, 2019 | 15.01 | 16.57 | 14.84 | 16.50 | 798,000 | +1.50(+10.00%) |
Feb 28, 2019 | 15.46 | 15.69 | 14.50 | 15.00 | 557,155 | -0.46(-2.98%) |
Feb 27, 2019 | 13.78 | 15.49 | 13.78 | 15.46 | 843,631 | +1.59(+11.46%) |
Feb 26, 2019 | 13.87 | 14.29 | 13.38 | 13.87 | 496,374 | +0.01(+0.07%) |
Feb 25, 2019 | 13.81 | 14.86 | 13.73 | 13.86 | 1,156,820 | +0.74(+5.64%) |
Feb 22, 2019 | 12.90 | 13.67 | 12.37 | 13.12 | 1,670,400 | +2.44(+22.85%) |
Feb 21, 2019 | 10.88 | 11.00 | 10.51 | 10.68 | 150,577 | -0.21(-1.93%) |
Feb 20, 2019 | 10.81 | 11.22 | 10.76 | 10.89 | 161,374 | +0.11(+1.02%) |
Feb 19, 2019 | 10.74 | 10.88 | 10.63 | 10.78 | 144,550 | +0.05(+0.47%) |
Feb 15, 2019 | 10.72 | 10.79 | 10.50 | 10.73 | 153,700 | +0.09(+0.85%) |
Feb 14, 2019 | 10.66 | 10.74 | 10.55 | 10.64 | 143,937 | -0.01(-0.09%) |
Feb 13, 2019 | 10.81 | 10.85 | 10.55 | 10.65 | 120,990 | -0.12(-1.11%) |
Feb 12, 2019 | 10.63 | 10.88 | 10.55 | 10.77 | 116,635 | +0.22(+2.09%) |
Feb 11, 2019 | 10.71 | 10.80 | 10.52 | 10.55 | 153,905 | -0.17(-1.59%) |
Feb 08, 2019 | 10.89 | 10.96 | 10.46 | 10.72 | 214,500 | -0.19(-1.74%) |
Feb 07, 2019 | 10.98 | 11.39 | 10.73 | 10.91 | 255,246 | -0.17(-1.53%) |
Feb 06, 2019 | 10.77 | 11.26 | 10.60 | 11.08 | 243,952 | +0.32(+2.97%) |
Feb 05, 2019 | 10.77 | 11.09 | 10.42 | 10.76 | 221,809 | +0.05(+0.47%) |
Feb 04, 2019 | 10.64 | 10.80 | 10.48 | 10.71 | 313,585 | +0.16(+1.52%) |
Feb 01, 2019 | 10.51 | 10.87 | 10.20 | 10.55 | 732,800 | +0.06(+0.57%) |
Jan 31, 2019 | 10.30 | 10.81 | 10.00 | 10.49 | 510,017 | -0.03(-0.29%) |
Jan 30, 2019 | 11.01 | 11.05 | 10.10 | 10.52 | 1,292,679 | -0.60(-5.40%) |
Jan 29, 2019 | 11.24 | 13.10 | 10.40 | 11.12 | 6,214,358 | +3.08(+38.31%) |
Jan 28, 2019 | 8.440 | 8.450 | 7.890 | 8.040 | 383,102 | -0.41(-4.85%) |
Jan 25, 2019 | 8.040 | 8.540 | 7.940 | 8.450 | 517,700 | +0.45(+5.62%) |
Jan 24, 2019 | 8.190 | 8.350 | 7.760 | 8.000 | 268,067 | -0.21(-2.56%) |
Jan 23, 2019 | 8.260 | 8.670 | 8.090 | 8.210 | 283,208 | +0.01(+0.12%) |
Jan 22, 2019 | 8.250 | 8.310 | 7.890 | 8.200 | 356,279 | -0.06(-0.73%) |
Jan 18, 2019 | 8.480 | 8.510 | 8.080 | 8.260 | 208,000 | -0.24(-2.82%) |
Jan 17, 2019 | 8.510 | 8.825 | 8.450 | 8.500 | 232,535 | -0.04(-0.47%) |
Jan 16, 2019 | 8.790 | 8.830 | 8.450 | 8.540 | 222,512 | -0.25(-2.84%) |
Jan 15, 2019 | 8.960 | 9.120 | 8.750 | 8.790 | 173,531 | -0.13(-1.46%) |
Jan 14, 2019 | 9.050 | 9.260 | 8.910 | 8.920 | 156,937 | -0.18(-1.98%) |
Jan 11, 2019 | 9.220 | 9.300 | 9.040 | 9.100 | 187,200 | -0.16(-1.73%) |
Jan 10, 2019 | 9.330 | 9.440 | 9.040 | 9.260 | 125,829 | -0.20(-2.11%) |
Jan 09, 2019 | 9.530 | 9.740 | 9.300 | 9.460 | 176,494 | -0.03(-0.32%) |
Jan 08, 2019 | 9.510 | 9.900 | 9.290 | 9.490 | 345,533 | +0.13(+1.39%) |
Jan 07, 2019 | 9.530 | 10.04 | 9.240 | 9.360 | 367,729 | -0.11(-1.16%) |
Jan 04, 2019 | 9.080 | 9.640 | 8.940 | 9.470 | 310,100 | +0.58(+6.52%) |
Jan 03, 2019 | 9.310 | 9.470 | 8.840 | 8.890 | 227,705 | -0.53(-5.63%) |