Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.25 | 15.61 | 15.00 | 15.10 | 692,100 | +0.30(+2.04%) |
Mar 28, 2019 | 14.49 | 15.02 | 14.19 | 14.80 | 1,204,996 | +0.93(+6.70%) |
Mar 27, 2019 | 14.16 | 14.52 | 13.60 | 13.87 | 204,833 | -0.28(-2.01%) |
Mar 26, 2019 | 14.52 | 15.10 | 14.12 | 14.15 | 171,711 | -0.63(-4.23%) |
Mar 25, 2019 | 15.36 | 15.75 | 14.42 | 14.78 | 348,745 | -0.82(-5.27%) |
Mar 22, 2019 | 15.38 | 15.88 | 15.08 | 15.60 | 470,000 | +0.21(+1.34%) |
Mar 21, 2019 | 13.31 | 15.55 | 13.29 | 15.39 | 441,071 | +1.91(+14.19%) |
Mar 20, 2019 | 14.00 | 14.15 | 13.38 | 13.48 | 238,341 | -0.53(-3.78%) |
Mar 19, 2019 | 14.25 | 14.59 | 13.76 | 14.01 | 304,880 | +0.10(+0.69%) |
Mar 18, 2019 | 14.06 | 14.18 | 13.62 | 13.91 | 326,136 | +0.36(+2.68%) |
Mar 15, 2019 | 13.48 | 13.81 | 13.13 | 13.55 | 158,300 | +0.03(+0.20%) |
Mar 14, 2019 | 13.86 | 13.91 | 13.28 | 13.52 | 124,643 | +0.06(+0.44%) |
Mar 13, 2019 | 13.28 | 13.80 | 13.05 | 13.46 | 179,259 | +0.35(+2.68%) |
Mar 12, 2019 | 13.01 | 13.81 | 13.01 | 13.11 | 235,227 | +0.21(+1.64%) |
Mar 11, 2019 | 12.27 | 13.13 | 12.23 | 12.90 | 226,767 | +0.68(+5.60%) |
Mar 08, 2019 | 11.97 | 12.22 | 11.73 | 12.22 | 233,700 | +0.00(+0.01%) |
Mar 07, 2019 | 12.57 | 12.88 | 12.04 | 12.21 | 285,713 | -0.66(-5.09%) |
Mar 06, 2019 | 13.50 | 13.85 | 12.77 | 12.87 | 249,008 | -0.65(-4.81%) |
Mar 05, 2019 | 14.16 | 14.16 | 13.47 | 13.52 | 80,323 | -0.17(-1.24%) |
Mar 04, 2019 | 13.99 | 14.35 | 13.25 | 13.69 | 130,866 | +0.04(+0.30%) |
Mar 01, 2019 | 14.28 | 14.64 | 13.54 | 13.65 | 199,500 | -0.75(-5.20%) |
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%) |