Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.70 | 14.85 | 14.32 | 14.40 | 108,331 | -0.42(-2.85%) |
Feb 27, 2019 | 15.23 | 15.60 | 14.70 | 14.82 | 110,279 | -0.18(-1.20%) |
Feb 26, 2019 | 14.68 | 15.26 | 14.32 | 15.00 | 191,476 | +0.25(+1.69%) |
Feb 25, 2019 | 15.14 | 15.50 | 14.75 | 14.75 | 234,641 | -0.32(-2.12%) |
Feb 22, 2019 | 15.14 | 15.51 | 14.68 | 15.07 | 173,000 | +0.12(+0.80%) |
Feb 21, 2019 | 14.61 | 15.29 | 14.21 | 14.95 | 331,401 | +0.76(+5.36%) |
Feb 20, 2019 | 13.66 | 14.40 | 13.49 | 14.19 | 272,368 | +0.44(+3.20%) |
Feb 19, 2019 | 13.54 | 14.05 | 13.18 | 13.75 | 178,652 | +0.25(+1.85%) |
Feb 15, 2019 | 13.66 | 14.10 | 13.32 | 13.50 | 182,000 | -0.04(-0.27%) |
Feb 14, 2019 | 14.58 | 14.58 | 13.25 | 13.54 | 390,623 | -1.16(-7.87%) |
Feb 13, 2019 | 14.26 | 14.84 | 13.82 | 14.69 | 404,446 | +1.00(+7.32%) |
Feb 12, 2019 | 12.74 | 13.81 | 12.36 | 13.69 | 449,648 | +1.45(+11.80%) |
Feb 11, 2019 | 12.48 | 12.80 | 11.68 | 12.24 | 209,274 | -0.14(-1.15%) |
Feb 08, 2019 | 11.77 | 12.50 | 11.70 | 12.39 | 364,800 | +0.81(+6.97%) |
Feb 07, 2019 | 11.22 | 11.73 | 11.22 | 11.58 | 229,955 | +0.03(+0.26%) |
Feb 06, 2019 | 11.54 | 11.80 | 11.40 | 11.55 | 131,180 | -0.28(-2.37%) |
Feb 05, 2019 | 11.64 | 12.21 | 11.47 | 11.83 | 201,363 | -0.15(-1.25%) |
Feb 04, 2019 | 12.56 | 12.95 | 11.73 | 11.98 | 465,162 | -0.25(-2.04%) |
Feb 01, 2019 | 11.50 | 12.45 | 11.17 | 12.23 | 303,300 | +0.89(+7.85%) |
Jan 31, 2019 | 11.66 | 11.87 | 11.24 | 11.34 | 119,606 | -0.06(-0.54%) |
Jan 30, 2019 | 11.55 | 11.71 | 11.34 | 11.40 | 102,712 | -0.02(-0.17%) |
Jan 29, 2019 | 11.55 | 11.84 | 11.01 | 11.42 | 115,377 | -0.18(-1.55%) |
Jan 28, 2019 | 11.70 | 11.87 | 11.36 | 11.60 | 207,689 | +0.13(+1.16%) |
Jan 25, 2019 | 11.40 | 11.65 | 11.04 | 11.47 | 143,800 | +0.13(+1.12%) |
Jan 24, 2019 | 11.78 | 11.81 | 11.04 | 11.34 | 69,227 | -0.30(-2.54%) |
Jan 23, 2019 | 11.82 | 12.03 | 11.38 | 11.64 | 96,662 | +0.04(+0.31%) |
Jan 22, 2019 | 11.46 | 12.22 | 11.11 | 11.60 | 124,583 | -0.20(-1.69%) |
Jan 18, 2019 | 12.18 | 12.54 | 11.34 | 11.80 | 180,300 | -0.45(-3.67%) |
Jan 17, 2019 | 12.10 | 13.03 | 12.10 | 12.25 | 109,587 | -0.58(-4.52%) |
Jan 16, 2019 | 12.99 | 13.31 | 12.52 | 12.83 | 133,734 | -0.06(-0.50%) |
Jan 15, 2019 | 12.46 | 13.69 | 12.26 | 12.89 | 420,356 | +0.44(+3.51%) |
Jan 14, 2019 | 12.59 | 12.59 | 12.00 | 12.46 | 112,942 | +0.41(+3.38%) |
Jan 11, 2019 | 12.19 | 12.45 | 11.86 | 12.05 | 140,700 | -0.35(-2.82%) |
Jan 10, 2019 | 12.18 | 12.90 | 11.98 | 12.40 | 260,721 | +0.34(+2.83%) |
Jan 09, 2019 | 11.57 | 12.45 | 11.22 | 12.06 | 266,365 | +0.45(+3.85%) |
Jan 08, 2019 | 12.01 | 12.24 | 10.74 | 11.61 | 265,101 | -0.15(-1.28%) |
Jan 07, 2019 | 11.00 | 11.96 | 10.70 | 11.76 | 413,350 | +1.27(+12.13%) |
Jan 04, 2019 | 9.575 | 10.52 | 9.243 | 10.49 | 550,000 | +1.30(+14.14%) |
Jan 03, 2019 | 8.826 | 9.230 | 8.590 | 9.190 | 228,740 | +0.66(+7.67%) |
Jan 02, 2019 | 8.220 | 8.653 | 7.747 | 8.535 | 197,004 | +0.51(+6.29%) |
Dec 31, 2018 | 7.605 | 8.080 | 7.373 | 8.030 | 245,200 | +0.48(+6.36%) |
Dec 28, 2018 | 8.081 | 8.081 | 7.400 | 7.550 | 1,002,300 | -0.13(-1.64%) |
Dec 27, 2018 | 8.375 | 8.751 | 7.380 | 7.676 | 703,454 | -0.50(-6.16%) |
Dec 26, 2018 | 8.340 | 8.680 | 8.030 | 8.180 | 114,019 | +0.29(+3.63%) |
Dec 24, 2018 | 8.227 | 8.510 | 7.889 | 7.894 | 136,900 | -0.08(-1.00%) |
Dec 21, 2018 | 8.994 | 9.170 | 7.952 | 7.973 | 418,100 | -0.79(-8.98%) |
Dec 20, 2018 | 9.047 | 9.300 | 8.540 | 8.760 | 425,351 | -0.18(-2.01%) |
Dec 19, 2018 | 9.637 | 10.30 | 8.900 | 8.940 | 194,412 | -0.33(-3.58%) |
Dec 18, 2018 | 9.362 | 9.571 | 8.860 | 9.272 | 93,835 | -0.02(-0.20%) |
Dec 17, 2018 | 9.432 | 10.00 | 9.070 | 9.290 | 88,016 | -0.48(-4.91%) |
Dec 14, 2018 | 9.696 | 10.12 | 9.374 | 9.770 | 78,600 | -0.33(-3.29%) |
Dec 13, 2018 | 10.33 | 10.48 | 9.532 | 10.10 | 82,957 | -0.27(-2.58%) |
Dec 12, 2018 | 10.00 | 11.16 | 9.800 | 10.37 | 163,709 | +0.47(+4.77%) |
Dec 11, 2018 | 10.05 | 10.24 | 9.897 | 9.898 | 70,975 | +0.17(+1.74%) |
Dec 10, 2018 | 9.496 | 10.80 | 9.496 | 9.729 | 111,512 | -0.27(-2.71%) |
Dec 07, 2018 | 10.16 | 10.72 | 9.880 | 10.00 | 184,800 | +0.53(+5.57%) |
Dec 06, 2018 | 8.452 | 9.498 | 8.300 | 9.472 | 161,165 | +0.77(+8.90%) |
Dec 04, 2018 | 9.025 | 9.520 | 8.210 | 8.698 | 285,800 | -0.80(-8.44%) |