Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.53 | 12.58 | 12.33 | 12.36 | 159,900 | -0.41(-3.21%) |
Mar 28, 2019 | 12.98 | 13.12 | 12.73 | 12.77 | 178,208 | -0.28(-2.15%) |
Mar 27, 2019 | 12.86 | 13.56 | 12.82 | 13.05 | 118,336 | +0.18(+1.40%) |
Mar 26, 2019 | 13.03 | 13.16 | 12.80 | 12.87 | 186,355 | -0.73(-5.37%) |
Mar 25, 2019 | 13.54 | 13.90 | 13.30 | 13.60 | 154,204 | +0.03(+0.22%) |
Mar 22, 2019 | 12.42 | 13.65 | 12.33 | 13.57 | 397,700 | +1.42(+11.69%) |
Mar 21, 2019 | 12.49 | 12.49 | 12.03 | 12.15 | 63,828 | -0.17(-1.38%) |
Mar 20, 2019 | 12.22 | 12.46 | 11.95 | 12.32 | 117,265 | +0.10(+0.82%) |
Mar 19, 2019 | 11.93 | 12.40 | 11.90 | 12.22 | 171,484 | +0.09(+0.74%) |
Mar 18, 2019 | 12.18 | 12.34 | 12.03 | 12.13 | 185,342 | +0.04(+0.33%) |
Mar 15, 2019 | 12.28 | 12.28 | 11.94 | 12.09 | 139,300 | -0.24(-1.95%) |
Mar 14, 2019 | 12.52 | 12.54 | 12.29 | 12.33 | 83,102 | -0.20(-1.60%) |
Mar 13, 2019 | 12.59 | 12.64 | 12.43 | 12.53 | 96,327 | -0.13(-1.03%) |
Mar 12, 2019 | 12.90 | 12.95 | 12.65 | 12.66 | 180,720 | -0.36(-2.76%) |
Mar 11, 2019 | 13.79 | 13.79 | 12.98 | 13.02 | 189,092 | -1.03(-7.33%) |
Mar 08, 2019 | 14.40 | 14.62 | 14.05 | 14.05 | 154,300 | +0.09(+0.64%) |
Mar 07, 2019 | 13.59 | 14.23 | 13.59 | 13.96 | 146,558 | +0.56(+4.18%) |
Mar 06, 2019 | 13.07 | 13.52 | 13.07 | 13.40 | 77,750 | +0.34(+2.60%) |
Mar 05, 2019 | 12.96 | 13.22 | 12.95 | 13.06 | 60,064 | +0.06(+0.46%) |
Mar 04, 2019 | 12.52 | 13.65 | 12.38 | 13.00 | 137,793 | +0.32(+2.52%) |
Mar 01, 2019 | 12.93 | 13.18 | 12.67 | 12.68 | 88,100 | -0.60(-4.52%) |
Feb 28, 2019 | 13.33 | 13.34 | 13.05 | 13.28 | 55,961 | -0.02(-0.15%) |
Feb 27, 2019 | 13.40 | 13.77 | 13.20 | 13.30 | 248,794 | +0.02(+0.15%) |
Feb 26, 2019 | 13.34 | 13.42 | 13.10 | 13.28 | 53,500 | +0.11(+0.84%) |
Feb 25, 2019 | 12.62 | 13.17 | 12.51 | 13.17 | 67,764 | +0.26(+2.01%) |
Feb 22, 2019 | 13.22 | 13.23 | 12.91 | 12.91 | 137,500 | -0.53(-3.94%) |
Feb 21, 2019 | 13.32 | 13.65 | 13.10 | 13.44 | 180,338 | +0.15(+1.13%) |
Feb 20, 2019 | 13.72 | 13.72 | 13.26 | 13.29 | 136,957 | -0.53(-3.84%) |
Feb 19, 2019 | 14.02 | 14.06 | 13.64 | 13.82 | 42,560 | +0.02(+0.14%) |
Feb 15, 2019 | 14.02 | 14.09 | 13.77 | 13.80 | 165,900 | -0.47(-3.29%) |
Feb 14, 2019 | 14.33 | 14.56 | 14.02 | 14.27 | 136,026 | +0.25(+1.78%) |
Feb 13, 2019 | 13.95 | 14.14 | 13.89 | 14.02 | 85,505 | -0.04(-0.28%) |
Feb 12, 2019 | 13.97 | 14.14 | 13.89 | 14.06 | 92,032 | -0.25(-1.75%) |
Feb 11, 2019 | 14.27 | 14.53 | 14.17 | 14.31 | 26,003 | -0.17(-1.17%) |
Feb 08, 2019 | 14.98 | 15.12 | 14.48 | 14.48 | 46,100 | -0.15(-1.03%) |
Feb 07, 2019 | 14.58 | 15.22 | 14.40 | 14.63 | 122,421 | +0.47(+3.32%) |
Feb 06, 2019 | 14.09 | 14.28 | 14.01 | 14.16 | 32,346 | -0.12(-0.84%) |
Feb 05, 2019 | 14.25 | 14.32 | 13.93 | 14.28 | 27,851 | -0.09(-0.63%) |
Feb 04, 2019 | 14.78 | 14.84 | 14.31 | 14.37 | 41,878 | -0.45(-3.04%) |
Feb 01, 2019 | 14.95 | 15.05 | 14.74 | 14.82 | 84,300 | -0.16(-1.07%) |
Jan 31, 2019 | 15.59 | 15.62 | 14.96 | 14.98 | 310,924 | -0.64(-4.10%) |
Jan 30, 2019 | 16.12 | 16.31 | 15.60 | 15.62 | 46,671 | -0.72(-4.41%) |
Jan 29, 2019 | 16.13 | 16.57 | 16.06 | 16.34 | 117,551 | -0.09(-0.55%) |
Jan 28, 2019 | 16.29 | 16.90 | 16.29 | 16.43 | 63,016 | +0.67(+4.25%) |
Jan 25, 2019 | 16.00 | 16.11 | 15.68 | 15.76 | 153,000 | -0.59(-3.61%) |
Jan 24, 2019 | 16.94 | 17.07 | 16.33 | 16.35 | 65,455 | -0.61(-3.60%) |
Jan 23, 2019 | 16.79 | 17.94 | 16.74 | 16.96 | 77,692 | -0.14(-0.82%) |
Jan 22, 2019 | 15.85 | 17.28 | 15.81 | 17.10 | 159,106 | +1.44(+9.20%) |
Jan 18, 2019 | 15.60 | 15.77 | 15.35 | 15.66 | 95,500 | -0.43(-2.67%) |
Jan 17, 2019 | 16.35 | 16.35 | 15.83 | 16.09 | 66,901 | -0.12(-0.74%) |
Jan 16, 2019 | 15.75 | 16.21 | 15.71 | 16.21 | 32,823 | +0.26(+1.63%) |
Jan 15, 2019 | 16.35 | 16.35 | 15.89 | 15.95 | 34,971 | -0.67(-4.03%) |
Jan 14, 2019 | 17.06 | 17.09 | 16.42 | 16.62 | 58,579 | +0.02(+0.12%) |
Jan 11, 2019 | 17.39 | 17.40 | 16.58 | 16.60 | 57,000 | -0.56(-3.26%) |
Jan 10, 2019 | 17.61 | 17.84 | 17.15 | 17.16 | 43,837 | -0.17(-0.98%) |
Jan 09, 2019 | 17.63 | 17.63 | 17.15 | 17.33 | 61,509 | -0.45(-2.53%) |
Jan 08, 2019 | 17.79 | 18.39 | 17.71 | 17.78 | 67,558 | -0.37(-2.04%) |
Jan 07, 2019 | 18.39 | 18.64 | 17.89 | 18.15 | 54,267 | -0.40(-2.16%) |
Jan 04, 2019 | 19.32 | 19.41 | 18.48 | 18.55 | 171,700 | -1.63(-8.08%) |
Jan 03, 2019 | 19.62 | 20.55 | 19.55 | 20.18 | 46,253 | +0.97(+5.05%) |