Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.93 | 15.09 | 13.95 | 14.44 | 151,000 | -0.22(-1.50%) |
Mar 28, 2019 | 14.46 | 14.71 | 14.02 | 14.66 | 143,502 | +0.21(+1.45%) |
Mar 27, 2019 | 14.50 | 14.75 | 13.76 | 14.45 | 122,004 | -0.03(-0.21%) |
Mar 26, 2019 | 13.84 | 14.62 | 13.73 | 14.48 | 223,885 | +0.90(+6.63%) |
Mar 25, 2019 | 14.35 | 14.38 | 13.23 | 13.58 | 160,045 | -0.98(-6.73%) |
Mar 22, 2019 | 15.35 | 15.35 | 13.85 | 14.56 | 307,100 | -0.81(-5.27%) |
Mar 21, 2019 | 16.33 | 16.51 | 15.23 | 15.37 | 158,564 | -0.72(-4.47%) |
Mar 20, 2019 | 16.72 | 16.93 | 15.73 | 16.09 | 203,838 | -0.57(-3.42%) |
Mar 19, 2019 | 16.29 | 17.46 | 15.87 | 16.66 | 172,326 | +0.44(+2.71%) |
Mar 18, 2019 | 15.64 | 16.30 | 15.42 | 16.22 | 163,667 | +0.73(+4.71%) |
Mar 15, 2019 | 15.37 | 15.84 | 15.11 | 15.49 | 273,800 | +0.12(+0.78%) |
Mar 14, 2019 | 15.46 | 15.84 | 15.24 | 15.37 | 153,972 | +0.24(+1.59%) |
Mar 13, 2019 | 14.83 | 15.85 | 14.70 | 15.13 | 276,622 | +0.32(+2.16%) |
Mar 12, 2019 | 13.29 | 14.90 | 13.24 | 14.81 | 267,511 | +1.59(+12.03%) |
Mar 11, 2019 | 12.27 | 13.40 | 12.26 | 13.22 | 137,231 | +1.00(+8.18%) |
Mar 08, 2019 | 13.63 | 13.63 | 11.89 | 12.22 | 219,500 | -1.57(-11.39%) |
Mar 07, 2019 | 13.24 | 14.47 | 13.00 | 13.79 | 138,247 | +0.53(+4.00%) |
Mar 06, 2019 | 14.27 | 14.27 | 12.90 | 13.26 | 165,502 | -1.08(-7.53%) |
Mar 05, 2019 | 14.63 | 14.87 | 13.92 | 14.34 | 146,052 | -0.25(-1.71%) |
Mar 04, 2019 | 14.10 | 14.89 | 13.83 | 14.59 | 279,035 | +0.81(+5.88%) |
Mar 01, 2019 | 13.32 | 14.15 | 13.20 | 13.78 | 114,700 | +0.62(+4.71%) |
Feb 28, 2019 | 12.75 | 13.22 | 12.32 | 13.16 | 114,200 | +0.56(+4.44%) |
Feb 27, 2019 | 12.48 | 12.86 | 12.16 | 12.60 | 122,849 | +0.17(+1.37%) |
Feb 26, 2019 | 13.45 | 13.80 | 12.02 | 12.43 | 229,881 | -0.82(-6.19%) |
Feb 25, 2019 | 13.50 | 13.73 | 12.90 | 13.25 | 106,256 | -0.12(-0.90%) |
Feb 22, 2019 | 13.16 | 13.79 | 13.12 | 13.37 | 151,900 | +0.26(+1.98%) |
Feb 21, 2019 | 12.75 | 13.18 | 12.50 | 13.11 | 115,112 | +0.50(+3.97%) |
Feb 20, 2019 | 13.23 | 13.49 | 12.40 | 12.61 | 157,887 | -0.62(-4.69%) |
Feb 19, 2019 | 12.34 | 13.39 | 12.26 | 13.23 | 147,218 | +0.69(+5.50%) |
Feb 15, 2019 | 12.16 | 12.85 | 12.02 | 12.54 | 134,100 | +0.52(+4.33%) |
Feb 14, 2019 | 12.22 | 12.30 | 11.93 | 12.02 | 83,048 | -0.25(-2.04%) |
Feb 13, 2019 | 12.13 | 12.68 | 12.06 | 12.27 | 108,936 | -0.03(-0.24%) |
Feb 12, 2019 | 11.98 | 12.76 | 11.69 | 12.30 | 151,054 | +0.65(+5.58%) |
Feb 11, 2019 | 11.29 | 11.83 | 11.10 | 11.65 | 126,445 | +0.36(+3.19%) |
Feb 08, 2019 | 12.13 | 12.64 | 11.09 | 11.29 | 244,400 | -0.89(-7.31%) |
Feb 07, 2019 | 10.38 | 12.50 | 9.800 | 12.18 | 450,765 | +2.43(+24.92%) |
Feb 06, 2019 | 9.580 | 9.880 | 9.200 | 9.750 | 153,699 | +0.22(+2.31%) |
Feb 05, 2019 | 9.690 | 9.800 | 9.180 | 9.530 | 132,816 | -0.11(-1.14%) |
Feb 04, 2019 | 8.990 | 9.810 | 8.930 | 9.640 | 136,667 | +0.53(+5.82%) |
Feb 01, 2019 | 9.070 | 9.460 | 8.960 | 9.110 | 85,300 | +0.14(+1.56%) |
Jan 31, 2019 | 9.500 | 9.550 | 8.830 | 8.970 | 99,485 | -0.48(-5.08%) |
Jan 30, 2019 | 8.850 | 9.510 | 8.476 | 9.450 | 176,581 | +0.64(+7.26%) |
Jan 29, 2019 | 9.200 | 9.290 | 8.800 | 8.810 | 73,345 | -0.28(-3.08%) |
Jan 28, 2019 | 9.700 | 9.710 | 8.778 | 9.090 | 150,054 | -0.83(-8.37%) |
Jan 25, 2019 | 9.850 | 10.49 | 9.680 | 9.920 | 167,400 | +0.24(+2.48%) |
Jan 24, 2019 | 9.390 | 10.09 | 9.060 | 9.680 | 137,694 | +0.28(+2.98%) |
Jan 23, 2019 | 9.900 | 10.01 | 8.790 | 9.400 | 230,047 | -0.65(-6.47%) |
Jan 22, 2019 | 9.630 | 10.79 | 9.310 | 10.05 | 437,336 | +0.33(+3.40%) |
Jan 18, 2019 | 8.470 | 10.13 | 8.280 | 9.720 | 339,200 | +1.37(+16.41%) |
Jan 17, 2019 | 8.170 | 8.500 | 8.000 | 8.350 | 92,649 | +0.10(+1.21%) |
Jan 16, 2019 | 8.130 | 8.770 | 8.130 | 8.250 | 106,776 | +0.09(+1.10%) |
Jan 15, 2019 | 8.510 | 8.590 | 7.460 | 8.160 | 168,318 | -0.31(-3.66%) |
Jan 14, 2019 | 9.580 | 9.620 | 8.443 | 8.470 | 136,454 | -1.43(-14.44%) |
Jan 11, 2019 | 9.520 | 9.900 | 9.290 | 9.900 | 130,800 | +0.17(+1.75%) |
Jan 10, 2019 | 9.660 | 9.780 | 8.741 | 9.730 | 181,388 | -0.25(-2.51%) |
Jan 09, 2019 | 8.560 | 10.10 | 8.500 | 9.980 | 493,236 | +1.59(+18.95%) |
Jan 08, 2019 | 7.800 | 8.470 | 7.540 | 8.390 | 306,782 | +0.72(+9.39%) |
Jan 07, 2019 | 6.000 | 7.730 | 6.000 | 7.670 | 239,875 | +1.67(+27.83%) |
Jan 04, 2019 | 5.630 | 6.000 | 5.590 | 6.000 | 101,500 | +0.49(+8.89%) |
Jan 03, 2019 | 5.760 | 5.842 | 5.210 | 5.510 | 125,368 | -0.26(-4.51%) |