Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.84 | 12.05 | 11.76 | 11.93 | 1,465,600 | +0.19(+1.62%) |
Mar 28, 2019 | 11.93 | 12.14 | 11.73 | 11.74 | 1,176,513 | -0.18(-1.51%) |
Mar 27, 2019 | 12.22 | 12.35 | 11.72 | 11.92 | 1,470,789 | -0.29(-2.38%) |
Mar 26, 2019 | 12.26 | 12.50 | 12.04 | 12.21 | 740,079 | -0.02(-0.16%) |
Mar 25, 2019 | 12.21 | 12.30 | 12.01 | 12.23 | 1,126,916 | +0.00(+0.00%) |
Mar 22, 2019 | 12.60 | 12.65 | 12.12 | 12.23 | 1,409,600 | -0.46(-3.62%) |
Mar 21, 2019 | 12.64 | 12.87 | 12.60 | 12.69 | 1,077,677 | +0.04(+0.32%) |
Mar 20, 2019 | 12.84 | 12.95 | 12.49 | 12.65 | 1,129,054 | -0.20(-1.56%) |
Mar 19, 2019 | 12.67 | 12.91 | 12.56 | 12.85 | 1,422,747 | +0.29(+2.31%) |
Mar 18, 2019 | 12.91 | 12.96 | 12.20 | 12.56 | 1,741,326 | -0.35(-2.71%) |
Mar 15, 2019 | 12.82 | 13.11 | 12.79 | 12.91 | 3,011,400 | +0.12(+0.94%) |
Mar 14, 2019 | 13.00 | 13.12 | 12.66 | 12.79 | 2,303,611 | -0.21(-1.62%) |
Mar 13, 2019 | 12.75 | 13.09 | 12.69 | 13.00 | 1,801,427 | +0.29(+2.28%) |
Mar 12, 2019 | 13.00 | 13.02 | 12.69 | 12.71 | 1,277,282 | -0.29(-2.23%) |
Mar 11, 2019 | 12.58 | 13.17 | 12.57 | 13.00 | 2,129,843 | +0.45(+3.59%) |
Mar 08, 2019 | 12.45 | 12.70 | 12.40 | 12.55 | 1,638,100 | -0.05(-0.40%) |
Mar 07, 2019 | 12.58 | 12.65 | 12.38 | 12.60 | 1,503,006 | -0.01(-0.08%) |
Mar 06, 2019 | 12.67 | 12.75 | 12.55 | 12.61 | 1,781,636 | -0.08(-0.63%) |
Mar 05, 2019 | 12.59 | 12.79 | 12.54 | 12.69 | 1,266,982 | +0.04(+0.32%) |
Mar 04, 2019 | 12.49 | 12.70 | 12.23 | 12.65 | 2,207,720 | +0.20(+1.61%) |
Mar 01, 2019 | 11.93 | 12.54 | 11.86 | 12.45 | 3,222,200 | +0.65(+5.51%) |
Feb 28, 2019 | 12.28 | 12.50 | 11.76 | 11.80 | 2,352,243 | -0.30(-2.48%) |
Feb 27, 2019 | 12.01 | 12.18 | 11.71 | 12.10 | 1,951,561 | +0.00(+0.00%) |
Feb 26, 2019 | 12.32 | 12.41 | 11.71 | 12.10 | 2,898,738 | -0.24(-1.94%) |
Feb 25, 2019 | 12.46 | 12.50 | 12.14 | 12.34 | 2,354,012 | +0.00(+0.00%) |
Feb 22, 2019 | 12.35 | 12.45 | 12.07 | 12.34 | 3,366,900 | +0.50(+4.22%) |
Feb 21, 2019 | 11.83 | 12.01 | 11.67 | 11.84 | 2,485,904 | +0.09(+0.77%) |
Feb 20, 2019 | 11.23 | 11.78 | 11.22 | 11.75 | 3,322,633 | +0.52(+4.63%) |
Feb 19, 2019 | 11.04 | 11.57 | 10.95 | 11.23 | 2,957,240 | +0.15(+1.35%) |
Feb 15, 2019 | 11.32 | 11.38 | 10.80 | 11.08 | 4,800,600 | -0.42(-3.65%) |
Feb 14, 2019 | 10.70 | 11.59 | 10.54 | 11.50 | 11,202,774 | +0.90(+8.49%) |
Feb 13, 2019 | 9.350 | 10.71 | 9.340 | 10.60 | 14,780,684 | +2.42(+29.58%) |
Feb 12, 2019 | 7.980 | 8.270 | 7.980 | 8.180 | 1,575,778 | +0.23(+2.89%) |
Feb 11, 2019 | 8.000 | 8.020 | 7.825 | 7.950 | 1,125,678 | +0.00(+0.00%) |
Feb 08, 2019 | 7.800 | 8.040 | 7.680 | 7.950 | 674,200 | +0.05(+0.63%) |
Feb 07, 2019 | 7.900 | 7.990 | 7.860 | 7.900 | 723,159 | -0.06(-0.75%) |
Feb 06, 2019 | 7.890 | 8.065 | 7.870 | 7.960 | 1,458,941 | +0.10(+1.27%) |
Feb 05, 2019 | 7.810 | 7.920 | 7.810 | 7.860 | 588,919 | +0.05(+0.64%) |
Feb 04, 2019 | 7.750 | 7.830 | 7.680 | 7.810 | 368,704 | +0.06(+0.77%) |
Feb 01, 2019 | 7.800 | 7.900 | 7.720 | 7.750 | 1,054,000 | -0.05(-0.64%) |
Jan 31, 2019 | 7.800 | 7.880 | 7.720 | 7.800 | 1,001,494 | +0.00(+0.00%) |
Jan 30, 2019 | 7.630 | 7.805 | 7.560 | 7.800 | 1,018,204 | +0.26(+3.45%) |
Jan 29, 2019 | 7.600 | 7.640 | 7.460 | 7.540 | 501,773 | -0.03(-0.40%) |
Jan 28, 2019 | 7.640 | 7.800 | 7.560 | 7.570 | 1,150,700 | -0.21(-2.70%) |
Jan 25, 2019 | 7.560 | 7.930 | 7.560 | 7.780 | 1,536,900 | +0.26(+3.46%) |
Jan 24, 2019 | 7.350 | 7.690 | 7.350 | 7.520 | 1,110,275 | +0.23(+3.16%) |
Jan 23, 2019 | 7.220 | 7.365 | 7.130 | 7.290 | 922,640 | +0.08(+1.11%) |
Jan 22, 2019 | 7.380 | 7.380 | 7.070 | 7.210 | 529,796 | -0.23(-3.09%) |
Jan 18, 2019 | 7.310 | 7.515 | 7.250 | 7.440 | 595,500 | +0.15(+2.06%) |
Jan 17, 2019 | 7.210 | 7.320 | 7.121 | 7.290 | 2,739,296 | +0.07(+0.97%) |
Jan 16, 2019 | 7.250 | 7.310 | 7.080 | 7.220 | 2,036,835 | -0.03(-0.41%) |
Jan 15, 2019 | 7.460 | 7.460 | 7.105 | 7.250 | 1,362,677 | -0.16(-2.16%) |
Jan 14, 2019 | 7.420 | 7.730 | 7.320 | 7.410 | 2,483,424 | +0.01(+0.14%) |
Jan 11, 2019 | 7.220 | 7.430 | 7.180 | 7.400 | 1,166,600 | +0.14(+1.93%) |
Jan 10, 2019 | 7.270 | 7.280 | 6.990 | 7.260 | 768,631 | -0.04(-0.55%) |
Jan 09, 2019 | 7.050 | 7.330 | 7.020 | 7.300 | 1,510,277 | +0.29(+4.14%) |
Jan 08, 2019 | 6.910 | 7.070 | 6.910 | 7.010 | 1,451,262 | +0.05(+0.72%) |
Jan 07, 2019 | 6.900 | 6.980 | 6.840 | 6.960 | 943,094 | +0.11(+1.61%) |
Jan 04, 2019 | 6.890 | 6.980 | 6.760 | 6.850 | 669,100 | +0.04(+0.59%) |
Jan 03, 2019 | 6.870 | 6.920 | 6.710 | 6.810 | 823,136 | -0.15(-2.16%) |