Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.690 | 9.750 | 9.060 | 9.070 | 8,369,171 | -0.59(-6.11%) |
Feb 27, 2019 | 10.05 | 10.15 | 9.550 | 9.660 | 8,508,372 | -0.18(-1.83%) |
Feb 26, 2019 | 10.75 | 11.10 | 9.760 | 9.840 | 16,462,722 | -2.87(-22.58%) |
Feb 25, 2019 | 12.49 | 12.82 | 12.36 | 12.71 | 3,759,593 | +0.16(+1.27%) |
Feb 22, 2019 | 12.48 | 12.70 | 12.41 | 12.55 | 2,348,600 | +0.20(+1.62%) |
Feb 21, 2019 | 13.02 | 13.08 | 12.24 | 12.35 | 2,481,046 | -0.75(-5.73%) |
Feb 20, 2019 | 12.82 | 13.15 | 12.76 | 13.10 | 1,588,376 | +0.20(+1.55%) |
Feb 19, 2019 | 12.96 | 13.21 | 12.85 | 12.90 | 1,535,419 | -0.08(-0.62%) |
Feb 15, 2019 | 12.69 | 13.02 | 12.62 | 12.98 | 2,577,600 | +0.43(+3.43%) |
Feb 14, 2019 | 12.24 | 12.78 | 12.20 | 12.55 | 2,604,620 | +0.25(+2.03%) |
Feb 13, 2019 | 12.41 | 12.73 | 12.13 | 12.30 | 2,827,562 | -0.03(-0.24%) |
Feb 12, 2019 | 12.53 | 12.80 | 12.27 | 12.33 | 2,977,445 | +0.00(+0.00%) |
Feb 11, 2019 | 12.16 | 12.41 | 11.97 | 12.33 | 3,666,496 | +0.07(+0.57%) |
Feb 08, 2019 | 12.47 | 12.54 | 11.98 | 12.26 | 2,595,700 | -0.20(-1.61%) |
Feb 07, 2019 | 12.71 | 12.78 | 12.15 | 12.46 | 3,308,588 | -0.40(-3.11%) |
Feb 06, 2019 | 12.80 | 13.17 | 12.66 | 12.86 | 1,917,429 | -0.04(-0.31%) |
Feb 05, 2019 | 13.37 | 13.43 | 12.88 | 12.90 | 2,031,339 | -0.43(-3.23%) |
Feb 04, 2019 | 13.18 | 13.36 | 12.95 | 13.33 | 1,548,717 | +0.01(+0.08%) |
Feb 01, 2019 | 13.25 | 13.38 | 13.06 | 13.32 | 1,433,500 | +0.15(+1.14%) |
Jan 31, 2019 | 13.52 | 13.67 | 13.06 | 13.17 | 2,040,277 | -0.29(-2.15%) |
Jan 30, 2019 | 13.05 | 13.47 | 12.98 | 13.46 | 1,824,338 | +0.46(+3.54%) |
Jan 29, 2019 | 13.10 | 13.20 | 12.86 | 13.00 | 2,024,951 | +0.08(+0.62%) |
Jan 28, 2019 | 12.82 | 13.19 | 12.50 | 12.92 | 2,665,383 | -0.15(-1.15%) |
Jan 25, 2019 | 12.82 | 13.27 | 12.82 | 13.07 | 2,388,200 | +0.28(+2.19%) |
Jan 24, 2019 | 12.92 | 13.01 | 12.70 | 12.79 | 2,283,891 | -0.15(-1.16%) |
Jan 23, 2019 | 13.31 | 13.42 | 12.84 | 12.94 | 2,621,814 | -0.25(-1.90%) |
Jan 22, 2019 | 14.09 | 14.09 | 13.10 | 13.19 | 2,798,672 | -1.01(-7.11%) |
Jan 18, 2019 | 14.00 | 14.21 | 13.77 | 14.20 | 2,537,500 | +0.29(+2.08%) |
Jan 17, 2019 | 13.61 | 14.01 | 13.42 | 13.91 | 2,505,281 | +0.15(+1.09%) |
Jan 16, 2019 | 13.25 | 13.92 | 13.11 | 13.76 | 4,415,754 | +0.26(+1.93%) |
Jan 15, 2019 | 13.38 | 13.56 | 13.22 | 13.50 | 4,320,062 | +0.20(+1.50%) |
Jan 14, 2019 | 12.86 | 13.57 | 12.80 | 13.30 | 3,244,056 | +0.27(+2.07%) |
Jan 11, 2019 | 13.10 | 13.16 | 12.77 | 13.03 | 3,027,000 | -0.18(-1.36%) |
Jan 10, 2019 | 13.10 | 13.41 | 13.03 | 13.21 | 3,892,445 | -0.01(-0.08%) |
Jan 09, 2019 | 13.07 | 13.29 | 12.73 | 13.22 | 3,473,547 | +0.33(+2.56%) |
Jan 08, 2019 | 12.85 | 12.95 | 12.41 | 12.89 | 4,081,061 | +0.21(+1.66%) |
Jan 07, 2019 | 11.83 | 12.74 | 11.67 | 12.68 | 4,135,715 | +0.87(+7.37%) |
Jan 04, 2019 | 11.36 | 11.88 | 11.36 | 11.81 | 3,725,600 | +0.53(+4.70%) |
Jan 03, 2019 | 11.28 | 11.76 | 11.07 | 11.28 | 2,838,441 | -0.02(-0.18%) |
Jan 02, 2019 | 10.67 | 11.50 | 10.53 | 11.30 | 3,378,071 | +0.28(+2.54%) |
Dec 31, 2018 | 10.95 | 11.16 | 10.74 | 11.02 | 2,293,200 | +0.18(+1.66%) |
Dec 28, 2018 | 11.09 | 11.16 | 10.70 | 10.84 | 2,494,700 | -0.18(-1.63%) |
Dec 27, 2018 | 10.76 | 11.14 | 10.55 | 11.02 | 3,970,254 | +0.00(+0.00%) |
Dec 26, 2018 | 10.22 | 11.02 | 9.915 | 11.02 | 3,778,226 | +0.98(+9.76%) |
Dec 24, 2018 | 10.01 | 10.32 | 9.870 | 10.04 | 2,266,500 | -0.18(-1.76%) |
Dec 21, 2018 | 10.51 | 10.91 | 10.13 | 10.22 | 9,680,300 | -0.27(-2.57%) |
Dec 20, 2018 | 10.95 | 11.14 | 10.27 | 10.49 | 5,052,719 | -0.65(-5.83%) |
Dec 19, 2018 | 11.53 | 11.79 | 11.04 | 11.14 | 4,863,161 | -0.26(-2.28%) |
Dec 18, 2018 | 12.49 | 12.49 | 11.39 | 11.40 | 4,240,581 | -0.80(-6.56%) |
Dec 17, 2018 | 12.69 | 12.85 | 12.12 | 12.20 | 3,187,563 | -0.52(-4.09%) |
Dec 14, 2018 | 13.50 | 13.50 | 12.68 | 12.72 | 4,121,900 | -0.95(-6.95%) |
Dec 13, 2018 | 13.86 | 14.00 | 13.53 | 13.67 | 2,566,385 | -0.20(-1.44%) |
Dec 12, 2018 | 14.22 | 14.46 | 13.86 | 13.87 | 3,394,444 | -0.09(-0.64%) |
Dec 11, 2018 | 14.86 | 14.99 | 13.90 | 13.96 | 4,434,347 | -0.65(-4.45%) |
Dec 10, 2018 | 14.88 | 14.98 | 14.15 | 14.61 | 4,386,654 | -0.61(-4.01%) |
Dec 07, 2018 | 15.68 | 15.89 | 15.12 | 15.22 | 7,555,600 | +0.18(+1.20%) |
Dec 06, 2018 | 15.49 | 15.65 | 14.77 | 15.04 | 4,486,774 | -0.93(-5.82%) |
Dec 04, 2018 | 16.30 | 16.45 | 15.95 | 15.97 | 3,751,000 | -0.34(-2.08%) |