Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.17 | 13.29 | 12.98 | 13.28 | 851,700 | +0.18(+1.37%) |
Mar 28, 2019 | 12.90 | 13.39 | 12.85 | 13.10 | 862,502 | +0.17(+1.31%) |
Mar 27, 2019 | 12.38 | 13.05 | 12.25 | 12.93 | 1,178,143 | +0.43(+3.44%) |
Mar 26, 2019 | 12.12 | 12.55 | 11.86 | 12.50 | 614,129 | +0.48(+3.99%) |
Mar 25, 2019 | 11.93 | 12.37 | 11.52 | 12.02 | 656,485 | +0.09(+0.75%) |
Mar 22, 2019 | 12.83 | 12.83 | 11.92 | 11.93 | 1,234,800 | -0.99(-7.66%) |
Mar 21, 2019 | 12.85 | 13.22 | 12.85 | 12.92 | 674,446 | -0.03(-0.23%) |
Mar 20, 2019 | 13.31 | 13.45 | 12.87 | 12.95 | 509,529 | -0.35(-2.63%) |
Mar 19, 2019 | 13.35 | 13.44 | 12.97 | 13.30 | 367,148 | -0.05(-0.37%) |
Mar 18, 2019 | 12.90 | 13.53 | 12.77 | 13.35 | 504,744 | +0.50(+3.89%) |
Mar 15, 2019 | 13.01 | 13.08 | 12.83 | 12.85 | 938,800 | -0.15(-1.15%) |
Mar 14, 2019 | 13.27 | 13.31 | 12.76 | 13.00 | 548,278 | -0.29(-2.18%) |
Mar 13, 2019 | 13.38 | 13.51 | 13.04 | 13.29 | 736,310 | -0.08(-0.60%) |
Mar 12, 2019 | 12.77 | 13.54 | 12.27 | 13.37 | 937,641 | +0.62(+4.86%) |
Mar 11, 2019 | 11.99 | 13.00 | 11.99 | 12.75 | 637,620 | +0.39(+3.16%) |
Mar 08, 2019 | 13.00 | 13.22 | 12.06 | 12.36 | 723,000 | -0.86(-6.51%) |
Mar 07, 2019 | 12.60 | 13.39 | 12.50 | 13.22 | 1,107,943 | +0.63(+5.00%) |
Mar 06, 2019 | 12.80 | 13.24 | 12.55 | 12.59 | 2,562,716 | -0.69(-5.20%) |
Mar 05, 2019 | 13.38 | 14.00 | 13.10 | 13.28 | 878,378 | -0.14(-1.04%) |
Mar 04, 2019 | 12.79 | 13.52 | 12.65 | 13.42 | 1,702,781 | +0.73(+5.75%) |
Mar 01, 2019 | 12.60 | 13.20 | 11.93 | 12.69 | 1,076,000 | +0.88(+7.45%) |
Feb 28, 2019 | 11.52 | 11.83 | 11.33 | 11.81 | 761,574 | +0.33(+2.87%) |
Feb 27, 2019 | 11.01 | 11.50 | 10.90 | 11.48 | 888,965 | +0.44(+3.99%) |
Feb 26, 2019 | 11.19 | 11.55 | 10.97 | 11.04 | 444,910 | -0.19(-1.69%) |
Feb 25, 2019 | 11.40 | 11.85 | 11.17 | 11.23 | 645,923 | -0.11(-0.97%) |
Feb 22, 2019 | 10.32 | 11.45 | 10.22 | 11.34 | 1,171,900 | +1.16(+11.39%) |
Feb 21, 2019 | 9.920 | 10.23 | 9.810 | 10.18 | 603,386 | +0.21(+2.11%) |
Feb 20, 2019 | 10.33 | 10.48 | 9.620 | 9.970 | 839,584 | -0.32(-3.11%) |
Feb 19, 2019 | 10.22 | 10.70 | 9.850 | 10.29 | 948,779 | +0.34(+3.42%) |
Feb 15, 2019 | 10.34 | 10.85 | 9.330 | 9.950 | 2,625,600 | +0.18(+1.84%) |
Feb 14, 2019 | 9.490 | 9.790 | 9.490 | 9.770 | 381,216 | +0.25(+2.63%) |
Feb 13, 2019 | 9.470 | 9.735 | 9.320 | 9.520 | 566,319 | +0.04(+0.42%) |
Feb 12, 2019 | 9.200 | 9.550 | 9.120 | 9.480 | 1,201,040 | +0.48(+5.33%) |
Feb 11, 2019 | 9.320 | 9.440 | 8.880 | 9.000 | 295,517 | -0.27(-2.91%) |
Feb 08, 2019 | 9.020 | 9.600 | 8.910 | 9.270 | 601,400 | +0.21(+2.32%) |
Feb 07, 2019 | 9.020 | 9.450 | 8.900 | 9.060 | 649,435 | -0.07(-0.77%) |
Feb 06, 2019 | 9.140 | 9.200 | 8.430 | 9.130 | 612,932 | -0.05(-0.54%) |
Feb 05, 2019 | 8.910 | 9.320 | 8.900 | 9.180 | 594,738 | +0.26(+2.91%) |
Feb 04, 2019 | 8.560 | 8.980 | 8.310 | 8.920 | 679,260 | +0.36(+4.21%) |
Feb 01, 2019 | 8.800 | 9.150 | 8.490 | 8.560 | 989,000 | -0.14(-1.61%) |
Jan 31, 2019 | 8.650 | 8.810 | 8.570 | 8.700 | 353,400 | +0.01(+0.12%) |
Jan 30, 2019 | 8.470 | 8.890 | 8.340 | 8.690 | 297,333 | +0.26(+3.08%) |
Jan 29, 2019 | 8.530 | 9.020 | 8.390 | 8.430 | 488,747 | -0.07(-0.82%) |
Jan 28, 2019 | 8.640 | 8.860 | 8.290 | 8.500 | 501,079 | -0.28(-3.19%) |
Jan 25, 2019 | 8.360 | 8.880 | 8.270 | 8.780 | 790,400 | +0.47(+5.66%) |
Jan 24, 2019 | 8.440 | 8.690 | 8.220 | 8.310 | 1,581,142 | -0.13(-1.54%) |
Jan 23, 2019 | 8.950 | 8.950 | 8.290 | 8.440 | 391,427 | -0.47(-5.27%) |
Jan 22, 2019 | 8.910 | 9.070 | 8.700 | 8.910 | 433,511 | -0.02(-0.22%) |
Jan 18, 2019 | 9.160 | 9.200 | 8.840 | 8.930 | 345,100 | -0.22(-2.40%) |
Jan 17, 2019 | 9.170 | 9.290 | 9.110 | 9.150 | 699,950 | -0.05(-0.54%) |
Jan 16, 2019 | 9.490 | 9.620 | 9.190 | 9.200 | 345,740 | -0.30(-3.16%) |
Jan 15, 2019 | 9.490 | 9.620 | 9.320 | 9.500 | 152,194 | +0.03(+0.32%) |
Jan 14, 2019 | 9.460 | 9.770 | 9.375 | 9.470 | 521,485 | -0.08(-0.84%) |
Jan 11, 2019 | 9.650 | 9.750 | 9.400 | 9.550 | 317,300 | -0.20(-2.05%) |
Jan 10, 2019 | 9.760 | 9.780 | 9.510 | 9.750 | 239,160 | -0.03(-0.31%) |
Jan 09, 2019 | 9.700 | 9.902 | 9.520 | 9.780 | 202,184 | +0.10(+1.03%) |
Jan 08, 2019 | 9.710 | 9.930 | 9.290 | 9.680 | 440,219 | +0.11(+1.15%) |
Jan 07, 2019 | 8.950 | 10.12 | 8.890 | 9.570 | 840,293 | +0.84(+9.62%) |
Jan 04, 2019 | 8.330 | 8.880 | 8.110 | 8.730 | 328,400 | +0.57(+6.99%) |
Jan 03, 2019 | 8.250 | 8.638 | 8.030 | 8.160 | 395,393 | -0.10(-1.21%) |