Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.820 | 9.870 | 9.360 | 9.590 | 1,155,500 | -0.19(-1.94%) |
Mar 28, 2019 | 9.680 | 9.810 | 9.564 | 9.780 | 1,049,906 | +0.09(+0.93%) |
Mar 27, 2019 | 9.540 | 9.890 | 9.450 | 9.690 | 1,391,957 | +0.08(+0.83%) |
Mar 26, 2019 | 9.630 | 9.810 | 9.150 | 9.610 | 1,459,620 | +0.00(+0.00%) |
Mar 25, 2019 | 10.05 | 10.20 | 9.520 | 9.610 | 1,822,563 | -0.46(-4.57%) |
Mar 22, 2019 | 10.83 | 10.83 | 9.920 | 10.07 | 2,351,800 | -0.87(-7.95%) |
Mar 21, 2019 | 10.99 | 11.26 | 10.65 | 10.94 | 1,821,810 | -0.06(-0.55%) |
Mar 20, 2019 | 11.55 | 11.66 | 10.92 | 11.00 | 2,640,556 | -1.27(-10.35%) |
Mar 19, 2019 | 12.43 | 12.52 | 12.25 | 12.27 | 381,221 | -0.08(-0.65%) |
Mar 18, 2019 | 12.50 | 12.58 | 12.13 | 12.35 | 642,117 | -0.17(-1.36%) |
Mar 15, 2019 | 12.43 | 12.63 | 12.08 | 12.52 | 1,121,300 | +0.10(+0.81%) |
Mar 14, 2019 | 12.37 | 12.59 | 12.32 | 12.42 | 461,353 | -0.01(-0.08%) |
Mar 13, 2019 | 12.55 | 12.67 | 12.31 | 12.43 | 615,056 | -0.08(-0.64%) |
Mar 12, 2019 | 12.94 | 12.94 | 12.48 | 12.51 | 1,425,231 | -0.35(-2.72%) |
Mar 11, 2019 | 12.96 | 12.96 | 12.36 | 12.86 | 1,213,008 | -0.15(-1.15%) |
Mar 08, 2019 | 13.37 | 13.57 | 12.84 | 13.01 | 769,400 | -0.31(-2.33%) |
Mar 07, 2019 | 13.41 | 13.64 | 13.00 | 13.32 | 1,068,208 | -0.14(-1.04%) |
Mar 06, 2019 | 13.22 | 13.75 | 13.13 | 13.46 | 1,438,154 | +0.20(+1.51%) |
Mar 05, 2019 | 13.27 | 13.33 | 12.91 | 13.26 | 401,107 | -0.03(-0.23%) |
Mar 04, 2019 | 13.50 | 13.65 | 13.19 | 13.29 | 394,985 | -0.22(-1.63%) |
Mar 01, 2019 | 13.77 | 13.81 | 13.39 | 13.51 | 569,500 | -0.14(-1.03%) |
Feb 28, 2019 | 13.80 | 13.93 | 13.58 | 13.65 | 318,629 | -0.23(-1.66%) |
Feb 27, 2019 | 14.02 | 14.08 | 13.76 | 13.88 | 437,232 | -0.11(-0.79%) |
Feb 26, 2019 | 13.60 | 14.23 | 13.60 | 13.99 | 433,410 | -0.17(-1.20%) |
Feb 25, 2019 | 14.58 | 14.69 | 14.16 | 14.16 | 467,902 | -0.39(-2.68%) |
Feb 22, 2019 | 14.80 | 14.80 | 14.47 | 14.55 | 306,700 | -0.18(-1.22%) |
Feb 21, 2019 | 14.55 | 14.75 | 14.45 | 14.73 | 194,008 | +0.17(+1.17%) |
Feb 20, 2019 | 14.80 | 14.80 | 14.50 | 14.56 | 297,748 | -0.20(-1.36%) |
Feb 19, 2019 | 14.79 | 14.90 | 14.62 | 14.76 | 263,316 | -0.03(-0.20%) |
Feb 15, 2019 | 14.59 | 14.81 | 14.42 | 14.79 | 332,100 | +0.26(+1.79%) |
Feb 14, 2019 | 14.46 | 14.68 | 14.16 | 14.53 | 286,099 | -0.04(-0.27%) |
Feb 13, 2019 | 14.74 | 14.83 | 14.49 | 14.57 | 201,954 | -0.22(-1.49%) |
Feb 12, 2019 | 14.71 | 14.98 | 14.48 | 14.79 | 389,861 | +0.20(+1.37%) |
Feb 11, 2019 | 15.21 | 15.21 | 14.55 | 14.59 | 343,070 | -0.60(-3.95%) |
Feb 08, 2019 | 15.15 | 15.24 | 15.05 | 15.19 | 473,500 | -0.03(-0.20%) |
Feb 07, 2019 | 15.42 | 15.48 | 15.07 | 15.22 | 562,663 | -0.18(-1.17%) |
Feb 06, 2019 | 15.16 | 15.45 | 15.08 | 15.40 | 332,617 | +0.25(+1.65%) |
Feb 05, 2019 | 15.05 | 15.22 | 15.01 | 15.15 | 308,116 | +0.14(+0.93%) |
Feb 04, 2019 | 15.26 | 15.57 | 14.93 | 15.01 | 427,248 | -0.33(-2.15%) |
Feb 01, 2019 | 15.38 | 15.68 | 15.26 | 15.34 | 332,700 | -0.05(-0.32%) |
Jan 31, 2019 | 15.15 | 15.39 | 14.98 | 15.39 | 369,576 | +0.16(+1.05%) |
Jan 30, 2019 | 14.87 | 15.28 | 14.83 | 15.23 | 463,331 | +0.29(+1.94%) |
Jan 29, 2019 | 14.96 | 15.32 | 14.80 | 14.94 | 565,750 | -0.05(-0.33%) |
Jan 28, 2019 | 14.73 | 15.05 | 14.71 | 14.99 | 673,902 | +0.26(+1.77%) |
Jan 25, 2019 | 14.47 | 14.92 | 14.24 | 14.73 | 911,300 | +0.41(+2.86%) |
Jan 24, 2019 | 14.11 | 14.60 | 14.10 | 14.32 | 526,560 | +0.22(+1.56%) |
Jan 23, 2019 | 14.15 | 14.38 | 14.03 | 14.10 | 630,341 | -0.10(-0.70%) |
Jan 22, 2019 | 14.17 | 14.33 | 14.11 | 14.20 | 649,986 | -0.04(-0.28%) |
Jan 18, 2019 | 14.00 | 14.45 | 13.92 | 14.24 | 374,900 | +0.15(+1.06%) |
Jan 17, 2019 | 14.04 | 14.21 | 13.93 | 14.09 | 445,290 | +0.06(+0.43%) |
Jan 16, 2019 | 13.80 | 14.19 | 13.71 | 14.03 | 241,428 | +0.24(+1.74%) |
Jan 15, 2019 | 13.61 | 13.89 | 13.44 | 13.79 | 484,867 | +0.19(+1.40%) |
Jan 14, 2019 | 13.60 | 13.90 | 13.45 | 13.60 | 496,709 | -0.15(-1.09%) |
Jan 11, 2019 | 13.79 | 13.85 | 13.54 | 13.75 | 453,700 | -0.16(-1.15%) |
Jan 10, 2019 | 13.48 | 13.99 | 12.79 | 13.91 | 395,301 | +0.29(+2.13%) |
Jan 09, 2019 | 13.51 | 13.72 | 13.25 | 13.62 | 358,817 | +0.14(+1.04%) |
Jan 08, 2019 | 13.49 | 13.64 | 13.23 | 13.48 | 496,761 | +0.19(+1.43%) |
Jan 07, 2019 | 12.85 | 13.63 | 12.63 | 13.29 | 1,006,594 | +0.50(+3.91%) |
Jan 04, 2019 | 12.80 | 12.96 | 12.12 | 12.79 | 979,200 | +0.79(+6.58%) |
Jan 03, 2019 | 11.97 | 12.37 | 11.80 | 12.00 | 643,096 | -0.08(-0.66%) |