Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.44 | 13.52 | 12.85 | 12.92 | 389,500 | -0.40(-3.00%) |
Mar 28, 2019 | 13.14 | 13.51 | 13.07 | 13.32 | 112,959 | +0.23(+1.76%) |
Mar 27, 2019 | 13.49 | 13.69 | 12.77 | 13.09 | 219,296 | -0.62(-4.52%) |
Mar 26, 2019 | 13.62 | 14.00 | 13.31 | 13.71 | 189,345 | +0.14(+1.03%) |
Mar 25, 2019 | 13.10 | 13.87 | 12.97 | 13.57 | 280,336 | +0.44(+3.35%) |
Mar 22, 2019 | 14.00 | 14.25 | 13.05 | 13.13 | 277,600 | -0.93(-6.61%) |
Mar 21, 2019 | 13.34 | 14.09 | 13.34 | 14.06 | 432,683 | +0.69(+5.16%) |
Mar 20, 2019 | 12.20 | 13.43 | 12.20 | 13.37 | 670,314 | +1.49(+12.54%) |
Mar 19, 2019 | 11.96 | 12.00 | 11.79 | 11.88 | 207,019 | -0.06(-0.50%) |
Mar 18, 2019 | 11.89 | 12.21 | 11.66 | 11.94 | 194,432 | +0.10(+0.84%) |
Mar 15, 2019 | 11.66 | 12.00 | 11.59 | 11.84 | 558,500 | +0.19(+1.63%) |
Mar 14, 2019 | 11.56 | 11.67 | 11.14 | 11.65 | 134,818 | +0.09(+0.78%) |
Mar 13, 2019 | 11.61 | 12.11 | 11.38 | 11.56 | 169,352 | +0.01(+0.09%) |
Mar 12, 2019 | 11.50 | 11.60 | 11.10 | 11.55 | 167,153 | +0.04(+0.35%) |
Mar 11, 2019 | 10.72 | 11.57 | 10.72 | 11.51 | 186,263 | +0.75(+6.97%) |
Mar 08, 2019 | 10.75 | 10.95 | 9.850 | 10.76 | 429,700 | +0.16(+1.51%) |
Mar 07, 2019 | 10.88 | 11.16 | 10.11 | 10.60 | 364,561 | -0.23(-2.12%) |
Mar 06, 2019 | 11.84 | 11.84 | 10.79 | 10.83 | 266,936 | -0.98(-8.30%) |
Mar 05, 2019 | 12.18 | 12.25 | 11.75 | 11.81 | 202,938 | -0.40(-3.28%) |
Mar 04, 2019 | 11.89 | 12.23 | 11.64 | 12.21 | 272,389 | +0.40(+3.39%) |
Mar 01, 2019 | 11.52 | 11.83 | 11.36 | 11.81 | 185,500 | +0.31(+2.70%) |
Feb 28, 2019 | 11.00 | 11.53 | 10.92 | 11.50 | 311,916 | +0.50(+4.55%) |
Feb 27, 2019 | 10.29 | 11.18 | 10.22 | 11.00 | 237,854 | +0.72(+7.00%) |
Feb 26, 2019 | 10.40 | 10.57 | 9.960 | 10.28 | 312,811 | -0.16(-1.53%) |
Feb 25, 2019 | 11.13 | 11.22 | 10.40 | 10.44 | 229,561 | -0.69(-6.20%) |
Feb 22, 2019 | 11.52 | 11.55 | 11.01 | 11.13 | 161,900 | -0.37(-3.22%) |
Feb 21, 2019 | 11.49 | 11.52 | 11.00 | 11.50 | 185,210 | +0.01(+0.09%) |
Feb 20, 2019 | 11.59 | 11.74 | 11.14 | 11.49 | 132,268 | -0.11(-0.95%) |
Feb 19, 2019 | 11.91 | 12.15 | 11.23 | 11.60 | 183,553 | -0.35(-2.93%) |
Feb 15, 2019 | 11.81 | 12.00 | 11.62 | 11.95 | 135,900 | +0.25(+2.14%) |
Feb 14, 2019 | 11.60 | 11.83 | 11.54 | 11.70 | 108,362 | +0.03(+0.26%) |
Feb 13, 2019 | 11.34 | 11.73 | 11.22 | 11.67 | 103,218 | +0.33(+2.91%) |
Feb 12, 2019 | 11.20 | 11.36 | 11.03 | 11.34 | 100,706 | +0.22(+1.98%) |
Feb 11, 2019 | 11.35 | 11.35 | 11.01 | 11.12 | 131,965 | -0.09(-0.80%) |
Feb 08, 2019 | 10.96 | 11.29 | 10.85 | 11.21 | 177,000 | +0.18(+1.63%) |
Feb 07, 2019 | 10.91 | 11.26 | 10.85 | 11.03 | 184,927 | +0.04(+0.36%) |
Feb 06, 2019 | 10.60 | 11.01 | 10.42 | 10.99 | 207,933 | +0.32(+3.00%) |
Feb 05, 2019 | 10.34 | 10.71 | 10.13 | 10.67 | 122,521 | +0.24(+2.30%) |
Feb 04, 2019 | 10.23 | 10.81 | 10.23 | 10.43 | 101,046 | +0.12(+1.16%) |
Feb 01, 2019 | 10.42 | 10.55 | 10.19 | 10.31 | 119,600 | -0.18(-1.72%) |
Jan 31, 2019 | 10.15 | 10.65 | 10.13 | 10.49 | 142,487 | +0.29(+2.84%) |
Jan 30, 2019 | 9.680 | 10.28 | 9.600 | 10.20 | 159,802 | +0.61(+6.36%) |
Jan 29, 2019 | 9.370 | 9.660 | 9.250 | 9.590 | 115,306 | +0.18(+1.91%) |
Jan 28, 2019 | 9.550 | 9.715 | 9.310 | 9.410 | 99,386 | -0.27(-2.79%) |
Jan 25, 2019 | 9.270 | 9.740 | 9.120 | 9.680 | 146,300 | +0.48(+5.22%) |
Jan 24, 2019 | 9.060 | 9.490 | 9.000 | 9.200 | 110,667 | +0.13(+1.43%) |
Jan 23, 2019 | 9.110 | 9.290 | 9.030 | 9.070 | 160,917 | -0.02(-0.22%) |
Jan 22, 2019 | 9.140 | 9.270 | 8.960 | 9.090 | 173,950 | -0.07(-0.76%) |
Jan 18, 2019 | 9.200 | 9.340 | 9.020 | 9.160 | 96,900 | -0.01(-0.11%) |
Jan 17, 2019 | 8.620 | 9.230 | 8.620 | 9.170 | 242,245 | +0.55(+6.38%) |
Jan 16, 2019 | 8.750 | 8.970 | 8.600 | 8.620 | 103,789 | -0.13(-1.49%) |
Jan 15, 2019 | 8.640 | 8.850 | 8.570 | 8.750 | 101,055 | +0.18(+2.10%) |
Jan 14, 2019 | 9.040 | 9.040 | 8.430 | 8.570 | 177,289 | -0.54(-5.93%) |
Jan 11, 2019 | 8.800 | 9.180 | 8.280 | 9.110 | 479,700 | +0.21(+2.36%) |
Jan 10, 2019 | 9.110 | 9.230 | 8.790 | 8.900 | 211,037 | -0.22(-2.41%) |
Jan 09, 2019 | 8.950 | 9.250 | 8.570 | 9.120 | 218,104 | +0.31(+3.52%) |
Jan 08, 2019 | 9.090 | 9.370 | 8.780 | 8.810 | 256,467 | -0.24(-2.65%) |
Jan 07, 2019 | 9.750 | 9.875 | 9.020 | 9.050 | 226,851 | -0.68(-6.99%) |
Jan 04, 2019 | 9.060 | 9.890 | 9.060 | 9.730 | 217,100 | +0.68(+7.51%) |
Jan 03, 2019 | 9.450 | 9.470 | 9.000 | 9.050 | 199,264 | -0.42(-4.44%) |