Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.61 | 16.40 | 15.50 | 16.26 | 281,751 | +0.76(+4.90%) |
Feb 27, 2019 | 14.19 | 16.52 | 14.19 | 15.50 | 713,593 | +2.23(+16.80%) |
Feb 26, 2019 | 14.35 | 14.73 | 13.17 | 13.27 | 192,671 | -1.09(-7.59%) |
Feb 25, 2019 | 13.12 | 14.48 | 12.72 | 14.36 | 374,536 | +1.60(+12.54%) |
Feb 22, 2019 | 12.48 | 12.99 | 12.00 | 12.76 | 304,800 | +0.32(+2.57%) |
Feb 21, 2019 | 12.89 | 12.95 | 12.09 | 12.44 | 106,379 | -0.50(-3.86%) |
Feb 20, 2019 | 12.80 | 13.09 | 12.55 | 12.94 | 57,931 | +0.13(+1.01%) |
Feb 19, 2019 | 12.79 | 13.00 | 12.51 | 12.81 | 86,047 | +0.02(+0.16%) |
Feb 15, 2019 | 12.74 | 12.80 | 12.39 | 12.79 | 105,000 | +0.04(+0.31%) |
Feb 14, 2019 | 12.63 | 12.85 | 12.35 | 12.75 | 91,660 | +0.04(+0.31%) |
Feb 13, 2019 | 12.60 | 12.84 | 12.40 | 12.71 | 106,910 | +0.15(+1.19%) |
Feb 12, 2019 | 12.66 | 12.84 | 12.36 | 12.56 | 59,022 | -0.11(-0.87%) |
Feb 11, 2019 | 12.35 | 13.10 | 12.24 | 12.67 | 94,042 | +0.25(+2.01%) |
Feb 08, 2019 | 12.20 | 12.87 | 12.00 | 12.42 | 57,400 | +0.21(+1.72%) |
Feb 07, 2019 | 12.29 | 12.36 | 11.82 | 12.21 | 79,125 | -0.26(-2.09%) |
Feb 06, 2019 | 12.22 | 12.74 | 11.91 | 12.47 | 145,061 | +0.28(+2.30%) |
Feb 05, 2019 | 12.11 | 12.95 | 11.76 | 12.19 | 195,036 | -0.05(-0.41%) |
Feb 04, 2019 | 12.27 | 12.61 | 11.85 | 12.24 | 210,581 | -0.03(-0.24%) |
Feb 01, 2019 | 12.11 | 12.40 | 11.87 | 12.27 | 164,400 | -0.11(-0.89%) |
Jan 31, 2019 | 12.30 | 12.75 | 11.50 | 12.38 | 705,535 | +2.84(+29.77%) |
Jan 30, 2019 | 9.330 | 9.860 | 9.100 | 9.540 | 25,477 | +0.34(+3.70%) |
Jan 29, 2019 | 9.890 | 9.890 | 9.100 | 9.200 | 58,338 | -0.62(-6.31%) |
Jan 28, 2019 | 10.05 | 10.65 | 9.620 | 9.820 | 123,503 | -0.20(-2.00%) |
Jan 25, 2019 | 9.960 | 10.20 | 9.910 | 10.02 | 29,600 | +0.05(+0.50%) |
Jan 24, 2019 | 9.760 | 10.18 | 9.750 | 9.970 | 66,603 | +0.23(+2.36%) |
Jan 23, 2019 | 9.950 | 10.38 | 9.670 | 9.740 | 56,301 | -0.22(-2.21%) |
Jan 22, 2019 | 10.05 | 10.37 | 9.910 | 9.960 | 18,210 | -0.09(-0.90%) |
Jan 18, 2019 | 10.41 | 10.99 | 9.769 | 10.05 | 126,800 | -0.26(-2.52%) |
Jan 17, 2019 | 10.73 | 11.46 | 10.24 | 10.31 | 146,933 | -0.42(-3.91%) |
Jan 16, 2019 | 10.95 | 11.30 | 10.58 | 10.73 | 186,726 | -0.29(-2.63%) |
Jan 15, 2019 | 10.57 | 11.45 | 10.55 | 11.02 | 54,906 | +0.38(+3.57%) |
Jan 14, 2019 | 10.45 | 11.26 | 10.45 | 10.64 | 35,487 | +0.07(+0.66%) |
Jan 11, 2019 | 10.68 | 10.94 | 10.24 | 10.57 | 67,700 | -0.06(-0.56%) |
Jan 10, 2019 | 10.94 | 10.94 | 10.33 | 10.63 | 98,795 | -0.27(-2.48%) |
Jan 09, 2019 | 10.98 | 11.43 | 10.02 | 10.90 | 305,418 | +0.11(+1.02%) |
Jan 08, 2019 | 10.87 | 11.05 | 10.49 | 10.79 | 72,020 | +0.24(+2.27%) |
Jan 07, 2019 | 10.57 | 11.10 | 10.03 | 10.55 | 108,440 | +0.06(+0.57%) |
Jan 04, 2019 | 10.08 | 10.97 | 9.990 | 10.49 | 64,500 | +0.60(+6.07%) |
Jan 03, 2019 | 9.840 | 10.15 | 9.720 | 9.890 | 14,868 | +0.06(+0.61%) |
Jan 02, 2019 | 9.370 | 10.02 | 9.370 | 9.830 | 20,656 | +0.19(+1.97%) |
Dec 31, 2018 | 9.550 | 9.820 | 9.540 | 9.640 | 28,500 | +0.00(+0.00%) |
Dec 28, 2018 | 9.870 | 10.15 | 9.530 | 9.640 | 43,400 | -0.15(-1.53%) |
Dec 27, 2018 | 9.480 | 10.40 | 8.530 | 9.790 | 50,713 | +0.10(+1.03%) |
Dec 26, 2018 | 9.680 | 10.11 | 8.710 | 9.690 | 52,443 | +0.08(+0.83%) |
Dec 24, 2018 | 10.50 | 10.50 | 9.410 | 9.610 | 20,200 | -0.71(-6.88%) |
Dec 21, 2018 | 9.830 | 10.32 | 8.650 | 10.32 | 81,200 | +0.52(+5.31%) |
Dec 20, 2018 | 9.690 | 9.990 | 9.447 | 9.800 | 20,548 | +0.14(+1.45%) |
Dec 19, 2018 | 9.880 | 10.29 | 9.410 | 9.660 | 27,430 | -0.27(-2.72%) |
Dec 18, 2018 | 11.03 | 11.08 | 9.620 | 9.930 | 53,351 | -1.02(-9.32%) |
Dec 17, 2018 | 12.11 | 12.12 | 10.80 | 10.95 | 65,204 | -1.14(-9.43%) |
Dec 14, 2018 | 12.23 | 12.85 | 12.06 | 12.09 | 32,900 | -0.10(-0.82%) |
Dec 13, 2018 | 12.89 | 13.28 | 11.70 | 12.19 | 28,210 | -0.77(-5.94%) |
Dec 12, 2018 | 12.11 | 13.50 | 12.11 | 12.96 | 25,209 | +0.86(+7.11%) |
Dec 11, 2018 | 12.51 | 13.57 | 12.00 | 12.10 | 36,998 | -0.35(-2.81%) |
Dec 10, 2018 | 12.44 | 13.02 | 12.07 | 12.45 | 22,676 | -0.10(-0.80%) |
Dec 07, 2018 | 13.15 | 13.70 | 12.07 | 12.55 | 88,500 | -0.49(-3.76%) |
Dec 06, 2018 | 13.85 | 13.85 | 12.94 | 13.04 | 116,872 | -0.88(-6.32%) |
Dec 04, 2018 | 13.51 | 14.15 | 13.50 | 13.92 | 35,300 | -0.10(-0.71%) |