Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.80 | 12.93 | 12.38 | 12.85 | 349,168 | +0.18(+1.42%) |
Mar 28, 2019 | 12.53 | 12.85 | 12.09 | 12.67 | 548,816 | -0.05(-0.39%) |
Mar 27, 2019 | 12.30 | 13.05 | 11.80 | 12.72 | 930,390 | +0.07(+0.55%) |
Mar 26, 2019 | 13.05 | 13.54 | 12.38 | 12.65 | 729,601 | -0.13(-1.02%) |
Mar 25, 2019 | 13.29 | 13.77 | 12.63 | 12.78 | 863,662 | -0.36(-2.74%) |
Mar 22, 2019 | 12.55 | 13.14 | 11.78 | 13.14 | 1,066,716 | +0.84(+6.83%) |
Mar 21, 2019 | 11.75 | 12.95 | 11.75 | 12.30 | 1,123,029 | +0.72(+6.22%) |
Mar 20, 2019 | 11.63 | 11.75 | 10.95 | 11.58 | 689,804 | -0.06(-0.52%) |
Mar 19, 2019 | 12.14 | 12.75 | 11.64 | 11.64 | 1,475,948 | -0.32(-2.68%) |
Mar 18, 2019 | 11.05 | 12.69 | 10.96 | 11.96 | 2,324,179 | +1.08(+9.93%) |
Mar 15, 2019 | 10.60 | 11.10 | 10.46 | 10.88 | 1,062,375 | +0.43(+4.11%) |
Mar 14, 2019 | 10.33 | 10.68 | 10.26 | 10.45 | 724,131 | +0.25(+2.45%) |
Mar 13, 2019 | 9.900 | 10.20 | 9.780 | 10.20 | 658,009 | +0.53(+5.48%) |
Mar 12, 2019 | 10.00 | 10.24 | 9.620 | 9.670 | 1,628,954 | +0.17(+1.79%) |
Mar 11, 2019 | 9.490 | 10.18 | 9.260 | 9.500 | 1,099,790 | +0.91(+10.59%) |
Mar 08, 2019 | 7.880 | 8.670 | 7.780 | 8.590 | 422,559 | +0.49(+6.05%) |
Mar 07, 2019 | 9.000 | 9.130 | 8.010 | 8.100 | 572,852 | -1.06(-11.57%) |
Mar 06, 2019 | 9.490 | 9.500 | 9.000 | 9.160 | 283,161 | -0.51(-5.27%) |
Mar 05, 2019 | 9.050 | 9.690 | 8.800 | 9.670 | 535,810 | +0.67(+7.44%) |
Mar 04, 2019 | 9.560 | 9.590 | 8.820 | 9.000 | 480,421 | -0.67(-6.93%) |
Mar 01, 2019 | 9.700 | 9.750 | 9.350 | 9.670 | 483,131 | -0.13(-1.33%) |
Feb 28, 2019 | 10.11 | 10.18 | 9.670 | 9.800 | 332,930 | -0.36(-3.54%) |
Feb 27, 2019 | 10.25 | 10.32 | 9.970 | 10.16 | 898,658 | -0.22(-2.12%) |
Feb 26, 2019 | 10.43 | 10.50 | 9.910 | 10.38 | 498,950 | -0.10(-0.95%) |
Feb 25, 2019 | 10.70 | 10.80 | 10.41 | 10.48 | 395,245 | -0.12(-1.13%) |
Feb 22, 2019 | 10.90 | 10.90 | 10.45 | 10.60 | 348,911 | -0.08(-0.75%) |
Feb 21, 2019 | 10.20 | 11.08 | 10.20 | 10.68 | 738,923 | +0.40(+3.89%) |
Feb 20, 2019 | 10.38 | 10.38 | 10.15 | 10.28 | 240,063 | -0.04(-0.39%) |
Feb 19, 2019 | 10.65 | 10.69 | 10.17 | 10.32 | 546,961 | -0.35(-3.28%) |
Feb 15, 2019 | 10.67 | 10.67 | 10.67 | 0 | +0.02(+0.19%) | |
Feb 14, 2019 | 11.00 | 11.00 | 10.50 | 10.65 | 589,624 | -0.33(-3.01%) |
Feb 13, 2019 | 11.00 | 11.20 | 10.88 | 10.98 | 614,834 | +0.01(+0.09%) |
Feb 12, 2019 | 10.56 | 11.19 | 10.56 | 10.97 | 493,737 | +0.19(+1.76%) |
Feb 11, 2019 | 11.00 | 11.15 | 10.60 | 10.78 | 1,171,478 | -0.03(-0.28%) |
Feb 08, 2019 | 10.63 | 10.90 | 10.48 | 10.81 | 831,616 | +0.25(+2.37%) |
Feb 07, 2019 | 10.25 | 10.70 | 10.25 | 10.56 | 242,461 | +0.16(+1.54%) |
Feb 06, 2019 | 10.25 | 10.70 | 10.00 | 10.40 | 345,298 | +0.41(+4.10%) |
Feb 05, 2019 | 10.53 | 10.70 | 9.620 | 9.990 | 619,794 | -0.51(-4.86%) |
Feb 04, 2019 | 10.00 | 10.93 | 10.00 | 10.50 | 1,504,597 | +0.65(+6.60%) |
Feb 01, 2019 | 9.060 | 10.15 | 9.050 | 9.850 | 790,729 | +0.80(+8.84%) |
Jan 31, 2019 | 8.980 | 9.060 | 8.900 | 9.050 | 319,195 | +0.16(+1.80%) |
Jan 30, 2019 | 8.800 | 8.890 | 8.720 | 8.890 | 349,081 | +0.05(+0.57%) |
Jan 29, 2019 | 8.720 | 8.880 | 8.450 | 8.840 | 474,865 | -0.03(-0.34%) |
Jan 28, 2019 | 8.650 | 9.080 | 8.590 | 8.870 | 558,604 | +0.30(+3.50%) |
Jan 25, 2019 | 8.330 | 8.650 | 8.330 | 8.570 | 221,837 | +0.07(+0.82%) |
Jan 24, 2019 | 8.260 | 8.500 | 8.260 | 8.500 | 265,652 | +0.00(+0.00%) |
Jan 23, 2019 | 8.600 | 8.650 | 8.320 | 8.500 | 306,351 | -0.10(-1.16%) |
Jan 22, 2019 | 8.650 | 8.660 | 8.480 | 8.600 | 205,874 | +0.10(+1.18%) |
Jan 21, 2019 | 8.600 | 8.630 | 8.380 | 8.500 | 46,295 | -0.15(-1.73%) |
Jan 18, 2019 | 8.260 | 8.650 | 8.170 | 8.650 | 881,129 | +0.47(+5.75%) |
Jan 17, 2019 | 8.200 | 8.390 | 8.140 | 8.180 | 776,509 | +0.05(+0.62%) |
Jan 16, 2019 | 7.850 | 8.240 | 7.850 | 8.130 | 294,375 | +0.57(+7.54%) |
Jan 15, 2019 | 7.300 | 8.170 | 7.100 | 7.560 | 1,825,207 | +0.36(+5.00%) |
Jan 14, 2019 | 7.000 | 7.360 | 6.820 | 7.200 | 1,472,344 | +0.40(+5.88%) |
Jan 11, 2019 | 6.880 | 6.920 | 6.570 | 6.800 | 195,743 | +0.00(+0.00%) |
Jan 10, 2019 | 6.990 | 7.090 | 6.780 | 6.800 | 262,921 | -0.14(-2.02%) |
Jan 09, 2019 | 6.970 | 7.150 | 6.790 | 6.940 | 231,661 | +0.04(+0.58%) |
Jan 08, 2019 | 7.180 | 7.250 | 6.820 | 6.900 | 140,212 | -0.10(-1.43%) |
Jan 07, 2019 | 7.120 | 7.260 | 7.000 | 7.000 | 230,135 | +0.09(+1.30%) |
Jan 04, 2019 | 7.200 | 7.200 | 6.900 | 6.910 | 156,584 | -0.04(-0.58%) |
Jan 03, 2019 | 7.150 | 7.260 | 6.670 | 6.950 | 71,088 | -0.14(-1.97%) |