Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.72 | 13.84 | 13.21 | 13.40 | 413,100 | -0.30(-2.19%) |
Mar 28, 2019 | 13.11 | 13.81 | 13.11 | 13.70 | 168,074 | +0.60(+4.58%) |
Mar 27, 2019 | 12.94 | 13.27 | 12.80 | 13.10 | 330,503 | +0.13(+1.00%) |
Mar 26, 2019 | 12.69 | 12.98 | 12.64 | 12.97 | 198,494 | +0.38(+3.02%) |
Mar 25, 2019 | 13.05 | 13.23 | 12.41 | 12.59 | 334,554 | -0.48(-3.67%) |
Mar 22, 2019 | 13.54 | 13.72 | 13.06 | 13.07 | 463,900 | -0.54(-3.97%) |
Mar 21, 2019 | 13.13 | 13.63 | 13.04 | 13.61 | 247,802 | +0.47(+3.58%) |
Mar 20, 2019 | 12.94 | 13.65 | 12.92 | 13.14 | 463,118 | +0.21(+1.62%) |
Mar 19, 2019 | 13.05 | 13.18 | 12.70 | 12.93 | 430,008 | -0.06(-0.46%) |
Mar 18, 2019 | 12.72 | 12.99 | 12.61 | 12.99 | 349,566 | +0.27(+2.12%) |
Mar 15, 2019 | 12.47 | 12.87 | 12.47 | 12.72 | 553,500 | +0.32(+2.58%) |
Mar 14, 2019 | 11.93 | 12.61 | 11.72 | 12.40 | 600,368 | +0.43(+3.59%) |
Mar 13, 2019 | 11.48 | 12.00 | 11.48 | 11.97 | 278,615 | +0.50(+4.36%) |
Mar 12, 2019 | 11.45 | 11.61 | 11.36 | 11.47 | 239,579 | +0.04(+0.35%) |
Mar 11, 2019 | 11.01 | 11.46 | 10.98 | 11.43 | 168,007 | +0.43(+3.91%) |
Mar 08, 2019 | 10.95 | 11.11 | 10.85 | 11.00 | 243,800 | -0.07(-0.63%) |
Mar 07, 2019 | 11.09 | 11.20 | 10.81 | 11.07 | 220,380 | -0.04(-0.36%) |
Mar 06, 2019 | 11.77 | 11.88 | 11.05 | 11.11 | 281,879 | -0.67(-5.69%) |
Mar 05, 2019 | 12.04 | 12.24 | 11.64 | 11.78 | 402,869 | -0.27(-2.24%) |
Mar 04, 2019 | 11.89 | 12.28 | 11.66 | 12.05 | 293,488 | +0.24(+2.03%) |
Mar 01, 2019 | 11.70 | 11.81 | 11.16 | 11.81 | 212,000 | +0.23(+1.99%) |
Feb 28, 2019 | 12.79 | 12.98 | 11.04 | 11.58 | 510,351 | -1.16(-9.11%) |
Feb 27, 2019 | 11.92 | 12.77 | 11.41 | 12.74 | 428,954 | +0.79(+6.61%) |
Feb 26, 2019 | 11.84 | 12.14 | 11.84 | 11.95 | 171,003 | -0.02(-0.17%) |
Feb 25, 2019 | 11.95 | 12.41 | 11.81 | 11.97 | 352,940 | +0.20(+1.70%) |
Feb 22, 2019 | 11.61 | 11.98 | 11.61 | 11.77 | 113,200 | +0.19(+1.64%) |
Feb 21, 2019 | 11.82 | 11.98 | 11.32 | 11.58 | 122,640 | -0.28(-2.36%) |
Feb 20, 2019 | 11.65 | 11.95 | 11.58 | 11.86 | 228,924 | +0.20(+1.72%) |
Feb 19, 2019 | 11.60 | 11.99 | 11.54 | 11.66 | 162,553 | +0.08(+0.69%) |
Feb 15, 2019 | 11.58 | 11.82 | 11.49 | 11.58 | 188,500 | +0.08(+0.70%) |
Feb 14, 2019 | 11.52 | 11.62 | 11.13 | 11.50 | 289,416 | -0.12(-1.03%) |
Feb 13, 2019 | 11.50 | 11.73 | 11.50 | 11.62 | 243,469 | +0.11(+0.96%) |
Feb 12, 2019 | 11.51 | 11.75 | 11.39 | 11.51 | 375,914 | +0.09(+0.79%) |
Feb 11, 2019 | 11.45 | 11.48 | 11.14 | 11.42 | 245,266 | +0.04(+0.35%) |
Feb 08, 2019 | 11.60 | 11.79 | 11.18 | 11.38 | 142,600 | -0.27(-2.32%) |
Feb 07, 2019 | 11.48 | 11.74 | 11.30 | 11.65 | 208,079 | +0.10(+0.87%) |
Feb 06, 2019 | 11.47 | 11.76 | 11.36 | 11.55 | 236,156 | +0.12(+1.05%) |
Feb 05, 2019 | 11.58 | 11.90 | 11.37 | 11.43 | 340,053 | -0.13(-1.12%) |
Feb 04, 2019 | 11.43 | 11.57 | 11.14 | 11.56 | 140,874 | +0.15(+1.31%) |
Feb 01, 2019 | 11.18 | 11.66 | 11.12 | 11.41 | 166,600 | +0.16(+1.42%) |
Jan 31, 2019 | 11.26 | 11.45 | 11.15 | 11.25 | 155,075 | -0.04(-0.35%) |
Jan 30, 2019 | 11.00 | 11.30 | 10.87 | 11.29 | 380,347 | +0.26(+2.36%) |
Jan 29, 2019 | 10.63 | 11.10 | 10.61 | 11.03 | 204,080 | +0.37(+3.47%) |
Jan 28, 2019 | 11.64 | 11.70 | 10.56 | 10.66 | 323,328 | -0.98(-8.42%) |
Jan 25, 2019 | 10.43 | 11.68 | 10.43 | 11.64 | 344,500 | +1.29(+12.46%) |
Jan 24, 2019 | 10.49 | 10.58 | 10.22 | 10.35 | 420,832 | -0.18(-1.71%) |
Jan 23, 2019 | 10.92 | 11.18 | 10.49 | 10.53 | 190,954 | -0.40(-3.66%) |
Jan 22, 2019 | 11.11 | 11.46 | 10.69 | 10.93 | 264,187 | -0.26(-2.32%) |
Jan 18, 2019 | 10.71 | 11.50 | 10.68 | 11.19 | 482,400 | +0.55(+5.17%) |
Jan 17, 2019 | 10.69 | 11.69 | 10.49 | 10.64 | 474,198 | +0.60(+5.98%) |
Jan 16, 2019 | 9.940 | 10.58 | 9.500 | 10.04 | 463,374 | -0.20(-1.95%) |
Jan 15, 2019 | 9.400 | 10.27 | 9.290 | 10.24 | 325,765 | +0.88(+9.40%) |
Jan 14, 2019 | 9.560 | 9.770 | 9.320 | 9.360 | 354,683 | -0.24(-2.50%) |
Jan 11, 2019 | 9.590 | 9.790 | 9.530 | 9.600 | 179,600 | -0.04(-0.41%) |
Jan 10, 2019 | 9.610 | 9.790 | 9.290 | 9.640 | 409,411 | +0.02(+0.21%) |
Jan 09, 2019 | 9.450 | 9.720 | 9.400 | 9.620 | 185,055 | +0.19(+2.01%) |
Jan 08, 2019 | 9.280 | 9.650 | 9.150 | 9.430 | 330,764 | +0.20(+2.17%) |
Jan 07, 2019 | 9.160 | 9.370 | 8.850 | 9.230 | 352,472 | +0.20(+2.21%) |
Jan 04, 2019 | 8.820 | 9.050 | 8.600 | 9.030 | 372,100 | +0.34(+3.91%) |
Jan 03, 2019 | 9.380 | 9.500 | 8.640 | 8.690 | 346,621 | -0.67(-7.16%) |