Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.60 | 15.80 | 14.40 | 15.10 | 60,160 | +0.90(+6.34%) |
Mar 28, 2019 | 14.70 | 14.80 | 14.10 | 14.20 | 33,459 | -0.50(-3.40%) |
Mar 27, 2019 | 15.40 | 15.80 | 14.50 | 14.70 | 39,420 | -0.90(-5.77%) |
Mar 26, 2019 | 15.40 | 15.60 | 14.80 | 15.60 | 42,195 | +0.50(+3.31%) |
Mar 25, 2019 | 15.30 | 16.00 | 14.80 | 15.10 | 53,541 | -0.60(-3.82%) |
Mar 22, 2019 | 15.60 | 16.00 | 15.10 | 15.70 | 42,980 | +0.00(+0.00%) |
Mar 21, 2019 | 16.80 | 16.90 | 15.50 | 15.70 | 98,415 | -1.10(-6.55%) |
Mar 20, 2019 | 17.70 | 17.70 | 16.30 | 16.80 | 58,622 | -0.50(-2.89%) |
Mar 19, 2019 | 16.20 | 18.20 | 16.00 | 17.30 | 126,317 | +1.10(+6.79%) |
Mar 18, 2019 | 16.90 | 16.90 | 15.60 | 16.20 | 109,017 | +1.20(+8.00%) |
Mar 15, 2019 | 15.00 | 15.13 | 13.70 | 15.00 | 132,680 | -0.80(-5.06%) |
Mar 14, 2019 | 12.70 | 16.10 | 12.60 | 15.80 | 267,992 | +3.20(+25.40%) |
Mar 13, 2019 | 12.50 | 13.00 | 12.30 | 12.60 | 30,952 | -0.10(-0.79%) |
Mar 12, 2019 | 12.70 | 12.80 | 12.30 | 12.70 | 16,100 | +0.10(+0.79%) |
Mar 11, 2019 | 12.40 | 12.60 | 12.20 | 12.60 | 21,787 | +0.40(+3.28%) |
Mar 08, 2019 | 12.30 | 12.40 | 11.80 | 12.20 | 36,300 | -0.30(-2.40%) |
Mar 07, 2019 | 12.30 | 12.70 | 11.70 | 12.50 | 42,559 | +0.20(+1.63%) |
Mar 06, 2019 | 12.50 | 12.60 | 12.00 | 12.30 | 37,848 | -0.10(-0.81%) |
Mar 05, 2019 | 12.50 | 12.60 | 12.30 | 12.40 | 17,508 | -0.20(-1.59%) |
Mar 04, 2019 | 12.80 | 12.90 | 12.30 | 12.60 | 25,673 | -0.20(-1.56%) |
Mar 01, 2019 | 12.40 | 12.80 | 12.10 | 12.80 | 39,070 | +0.50(+4.07%) |
Feb 28, 2019 | 12.20 | 12.60 | 12.10 | 12.30 | 35,747 | +0.20(+1.65%) |
Feb 27, 2019 | 11.70 | 12.30 | 11.60 | 12.10 | 36,012 | +0.30(+2.54%) |
Feb 26, 2019 | 12.80 | 12.80 | 11.60 | 11.80 | 68,119 | -1.00(-7.81%) |
Feb 25, 2019 | 13.40 | 13.40 | 12.50 | 12.80 | 46,564 | -0.40(-3.03%) |
Feb 22, 2019 | 13.30 | 13.50 | 12.70 | 13.20 | 50,320 | +0.40(+3.12%) |
Feb 21, 2019 | 14.00 | 14.20 | 12.50 | 12.80 | 126,167 | -1.30(-9.22%) |
Feb 20, 2019 | 13.80 | 14.20 | 13.80 | 14.10 | 57,607 | +0.30(+2.17%) |
Feb 19, 2019 | 13.80 | 14.20 | 13.80 | 13.80 | 57,102 | +0.00(+0.00%) |
Feb 15, 2019 | 13.90 | 14.00 | 13.40 | 13.80 | 49,420 | +0.10(+0.73%) |
Feb 14, 2019 | 13.90 | 14.50 | 13.50 | 13.70 | 77,481 | -0.20(-1.44%) |
Feb 13, 2019 | 13.50 | 14.20 | 13.50 | 13.90 | 95,575 | +0.60(+4.51%) |
Feb 12, 2019 | 13.70 | 14.50 | 13.20 | 13.30 | 251,653 | -0.10(-0.75%) |
Feb 11, 2019 | 12.00 | 13.90 | 11.80 | 13.40 | 315,274 | +1.80(+15.52%) |
Feb 08, 2019 | 11.70 | 12.20 | 11.50 | 11.60 | 48,520 | +0.00(+0.00%) |
Feb 07, 2019 | 11.80 | 11.80 | 11.30 | 11.60 | 55,390 | -0.20(-1.69%) |
Feb 06, 2019 | 11.90 | 12.00 | 11.50 | 11.80 | 76,307 | -0.10(-0.84%) |
Feb 05, 2019 | 12.00 | 12.20 | 11.40 | 11.90 | 120,626 | -0.10(-0.83%) |
Feb 04, 2019 | 12.20 | 12.30 | 11.40 | 12.00 | 216,053 | +0.70(+6.19%) |
Feb 01, 2019 | 10.10 | 12.30 | 9.100 | 11.30 | 624,370 | +1.10(+10.78%) |
Jan 31, 2019 | 13.70 | 14.00 | 9.900 | 10.20 | 2,746,484 | +3.00(+41.67%) |
Jan 30, 2019 | 7.500 | 7.600 | 6.700 | 7.200 | 287,835 | -0.20(-2.70%) |
Jan 29, 2019 | 7.100 | 8.000 | 7.100 | 7.400 | 164,771 | +0.20(+2.78%) |
Jan 28, 2019 | 7.400 | 7.600 | 7.000 | 7.200 | 40,411 | -0.15(-2.04%) |
Jan 25, 2019 | 7.500 | 7.620 | 7.100 | 7.350 | 28,230 | -0.03(-0.34%) |
Jan 24, 2019 | 7.281 | 7.590 | 7.000 | 7.375 | 25,277 | +0.08(+1.03%) |
Jan 23, 2019 | 7.600 | 7.800 | 7.000 | 7.300 | 42,116 | -0.30(-3.95%) |
Jan 22, 2019 | 7.800 | 8.000 | 7.500 | 7.600 | 41,149 | +0.20(+2.70%) |
Jan 18, 2019 | 7.900 | 8.000 | 7.300 | 7.400 | 30,550 | -0.27(-3.58%) |
Jan 17, 2019 | 8.070 | 8.070 | 7.600 | 7.675 | 25,097 | -0.33(-4.06%) |
Jan 16, 2019 | 7.700 | 8.100 | 7.300 | 8.000 | 39,926 | +0.10(+1.27%) |
Jan 15, 2019 | 7.616 | 7.914 | 7.101 | 7.900 | 43,953 | +0.50(+6.73%) |
Jan 14, 2019 | 7.448 | 8.097 | 6.801 | 7.402 | 91,307 | +0.05(+0.71%) |
Jan 11, 2019 | 6.800 | 7.350 | 6.600 | 7.350 | 31,010 | +0.55(+8.09%) |
Jan 10, 2019 | 7.200 | 7.300 | 6.600 | 6.800 | 31,181 | -0.25(-3.55%) |
Jan 09, 2019 | 7.600 | 7.600 | 7.004 | 7.050 | 33,252 | -0.55(-7.24%) |
Jan 08, 2019 | 8.000 | 8.300 | 7.300 | 7.600 | 59,365 | -0.10(-1.30%) |
Jan 07, 2019 | 6.500 | 8.400 | 6.500 | 7.700 | 100,459 | +1.60(+26.23%) |
Jan 04, 2019 | 6.000 | 6.500 | 5.700 | 6.100 | 54,280 | +0.60(+10.91%) |
Jan 03, 2019 | 5.400 | 5.500 | 5.100 | 5.500 | 22,883 | +0.10(+1.85%) |