Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.200 | 7.348 | 7.152 | 7.322 | 6,460,358 | +0.16(+2.23%) |
Mar 28, 2019 | 7.061 | 7.202 | 7.040 | 7.162 | 4,299,480 | +0.08(+1.13%) |
Mar 27, 2019 | 7.040 | 7.178 | 6.931 | 7.083 | 23,072,106 | +0.04(+0.60%) |
Mar 26, 2019 | 7.168 | 7.285 | 7.014 | 7.040 | 7,441,886 | -0.03(-0.45%) |
Mar 25, 2019 | 7.051 | 7.141 | 6.939 | 7.072 | 4,151,479 | +0.01(+0.08%) |
Mar 22, 2019 | 7.146 | 7.189 | 7.000 | 7.067 | 6,931,437 | -0.11(-1.48%) |
Mar 21, 2019 | 7.247 | 7.316 | 7.146 | 7.173 | 6,250,135 | -0.09(-1.24%) |
Mar 20, 2019 | 7.370 | 7.412 | 7.189 | 7.263 | 5,687,588 | -0.07(-0.94%) |
Mar 19, 2019 | 7.279 | 7.455 | 7.157 | 7.332 | 7,680,068 | +0.08(+1.10%) |
Mar 18, 2019 | 7.003 | 7.258 | 6.971 | 7.253 | 7,321,936 | +0.27(+3.88%) |
Mar 15, 2019 | 6.950 | 7.061 | 6.860 | 6.982 | 8,012,680 | +0.03(+0.38%) |
Mar 14, 2019 | 6.652 | 7.008 | 6.589 | 6.955 | 7,917,431 | +0.29(+4.39%) |
Mar 13, 2019 | 6.466 | 6.886 | 5.861 | 6.663 | 15,822,848 | -6.01(-47.44%) |
Mar 12, 2019 | 12.60 | 13.01 | 12.57 | 12.68 | 6,464,927 | +0.21(+1.70%) |
Mar 11, 2019 | 12.63 | 12.79 | 12.47 | 12.47 | 28,449,160 | -0.09(-0.68%) |
Mar 08, 2019 | 12.57 | 12.71 | 12.23 | 12.55 | 6,042,917 | -0.14(-1.09%) |
Mar 07, 2019 | 12.62 | 12.72 | 12.38 | 12.69 | 2,560,037 | +0.05(+0.38%) |
Mar 06, 2019 | 12.79 | 12.79 | 12.57 | 12.64 | 1,481,542 | -0.15(-1.20%) |
Mar 05, 2019 | 12.85 | 12.95 | 12.63 | 12.79 | 1,099,661 | -0.01(-0.04%) |
Mar 04, 2019 | 12.88 | 12.88 | 12.60 | 12.80 | 3,504,259 | -0.03(-0.21%) |
Mar 01, 2019 | 12.90 | 12.95 | 12.60 | 12.83 | 2,024,155 | -0.01(-0.04%) |
Feb 28, 2019 | 13.11 | 13.11 | 12.65 | 12.83 | 3,633,600 | -0.32(-2.42%) |
Feb 27, 2019 | 13.39 | 13.45 | 13.05 | 13.15 | 1,525,917 | -0.23(-1.71%) |
Feb 26, 2019 | 13.50 | 13.75 | 13.33 | 13.38 | 1,069,572 | -0.21(-1.53%) |
Feb 25, 2019 | 13.53 | 13.64 | 13.40 | 13.59 | 977,846 | +0.06(+0.43%) |
Feb 22, 2019 | 13.87 | 13.96 | 13.51 | 13.53 | 833,564 | -0.21(-1.51%) |
Feb 21, 2019 | 13.96 | 13.96 | 13.63 | 13.73 | 1,301,609 | -0.27(-1.90%) |
Feb 20, 2019 | 14.20 | 14.48 | 13.95 | 14.00 | 1,455,255 | -0.18(-1.24%) |
Feb 19, 2019 | 13.87 | 14.36 | 13.86 | 14.18 | 1,182,466 | +0.30(+2.18%) |
Feb 15, 2019 | 13.70 | 14.07 | 13.63 | 13.87 | 1,597,304 | +0.26(+1.87%) |
Feb 14, 2019 | 13.89 | 13.89 | 13.19 | 13.62 | 1,678,701 | +0.35(+2.64%) |
Feb 13, 2019 | 13.51 | 13.53 | 13.11 | 13.27 | 2,100,502 | -0.11(-0.79%) |
Feb 12, 2019 | 13.10 | 13.71 | 13.09 | 13.37 | 2,824,087 | +0.39(+3.03%) |
Feb 11, 2019 | 12.82 | 13.10 | 12.75 | 12.98 | 2,022,299 | +0.16(+1.24%) |
Feb 08, 2019 | 13.00 | 13.03 | 12.57 | 12.82 | 2,085,510 | -0.17(-1.31%) |
Feb 07, 2019 | 13.51 | 13.51 | 12.93 | 12.99 | 2,658,808 | -0.61(-4.45%) |
Feb 06, 2019 | 13.55 | 13.65 | 13.36 | 13.60 | 1,099,967 | -0.10(-0.74%) |
Feb 05, 2019 | 13.57 | 13.71 | 13.44 | 13.70 | 896,325 | +0.13(+0.94%) |
Feb 04, 2019 | 13.24 | 13.63 | 13.12 | 13.57 | 674,855 | +0.21(+1.55%) |
Feb 01, 2019 | 13.30 | 13.39 | 13.01 | 13.36 | 1,138,269 | -0.02(-0.16%) |
Jan 31, 2019 | 13.64 | 13.85 | 13.13 | 13.38 | 1,221,010 | -0.60(-4.26%) |
Jan 30, 2019 | 13.72 | 14.10 | 13.69 | 13.98 | 1,191,038 | +0.32(+2.37%) |
Jan 29, 2019 | 13.47 | 13.89 | 13.42 | 13.66 | 1,043,436 | +0.24(+1.82%) |
Jan 28, 2019 | 13.11 | 13.46 | 12.81 | 13.41 | 1,522,369 | +0.21(+1.57%) |
Jan 25, 2019 | 12.93 | 13.31 | 12.93 | 13.20 | 1,295,798 | +0.32(+2.47%) |
Jan 24, 2019 | 12.61 | 12.93 | 12.52 | 12.88 | 822,373 | +0.23(+1.81%) |
Jan 23, 2019 | 12.64 | 12.66 | 12.40 | 12.66 | 2,351,023 | +0.07(+0.59%) |
Jan 22, 2019 | 12.75 | 12.96 | 12.54 | 12.58 | 2,199,267 | -0.21(-1.66%) |
Jan 18, 2019 | 12.71 | 12.91 | 12.65 | 12.79 | 1,559,851 | +0.15(+1.18%) |
Jan 17, 2019 | 12.47 | 12.77 | 12.47 | 12.65 | 1,208,862 | +0.11(+0.89%) |
Jan 16, 2019 | 12.45 | 12.54 | 12.34 | 12.53 | 831,066 | +0.08(+0.64%) |
Jan 15, 2019 | 12.22 | 12.50 | 12.22 | 12.45 | 943,391 | +0.26(+2.13%) |
Jan 14, 2019 | 12.31 | 12.34 | 12.09 | 12.19 | 1,299,675 | -0.13(-1.08%) |
Jan 11, 2019 | 12.48 | 12.53 | 12.29 | 12.33 | 1,611,607 | -0.27(-2.11%) |
Jan 10, 2019 | 12.92 | 12.92 | 12.23 | 12.59 | 2,360,680 | -0.41(-3.19%) |
Jan 09, 2019 | 13.67 | 13.67 | 12.44 | 13.01 | 6,970,151 | -0.48(-3.55%) |
Jan 08, 2019 | 13.25 | 13.67 | 13.11 | 13.49 | 945,597 | +0.45(+3.42%) |
Jan 07, 2019 | 12.84 | 13.29 | 12.66 | 13.04 | 1,994,990 | +0.33(+2.59%) |
Jan 04, 2019 | 12.05 | 12.90 | 12.05 | 12.71 | 1,521,833 | +0.78(+6.50%) |
Jan 03, 2019 | 11.73 | 12.06 | 11.58 | 11.93 | 606,425 | +0.26(+2.18%) |