Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.09 | 12.54 | 12.04 | 12.48 | 638,500 | +0.48(+4.00%) |
Mar 28, 2019 | 12.01 | 12.23 | 11.70 | 12.00 | 456,496 | +0.07(+0.59%) |
Mar 27, 2019 | 12.00 | 12.14 | 11.56 | 11.93 | 674,299 | -0.12(-1.00%) |
Mar 26, 2019 | 11.74 | 12.09 | 11.60 | 12.05 | 612,234 | +0.51(+4.42%) |
Mar 25, 2019 | 12.44 | 12.49 | 11.49 | 11.54 | 676,168 | -0.96(-7.68%) |
Mar 22, 2019 | 12.39 | 12.93 | 12.30 | 12.50 | 831,700 | -0.04(-0.32%) |
Mar 21, 2019 | 11.86 | 12.59 | 11.86 | 12.54 | 577,776 | +0.55(+4.59%) |
Mar 20, 2019 | 12.13 | 12.35 | 11.85 | 11.99 | 490,189 | -0.16(-1.32%) |
Mar 19, 2019 | 11.98 | 12.36 | 11.81 | 12.15 | 762,833 | +0.22(+1.84%) |
Mar 18, 2019 | 11.98 | 12.22 | 11.59 | 11.93 | 1,101,455 | -0.08(-0.67%) |
Mar 15, 2019 | 12.18 | 12.43 | 11.95 | 12.01 | 1,501,700 | -0.12(-0.99%) |
Mar 14, 2019 | 12.56 | 12.61 | 12.13 | 12.13 | 487,787 | -0.11(-0.90%) |
Mar 13, 2019 | 12.65 | 12.67 | 12.19 | 12.24 | 546,534 | -0.30(-2.39%) |
Mar 12, 2019 | 13.02 | 13.04 | 12.21 | 12.54 | 1,098,415 | -0.41(-3.17%) |
Mar 11, 2019 | 13.15 | 13.16 | 12.72 | 12.95 | 594,036 | -0.13(-0.99%) |
Mar 08, 2019 | 12.88 | 13.22 | 12.60 | 13.08 | 352,300 | +0.10(+0.77%) |
Mar 07, 2019 | 13.00 | 13.17 | 12.52 | 12.98 | 406,209 | -0.05(-0.38%) |
Mar 06, 2019 | 13.76 | 13.84 | 12.91 | 13.03 | 684,734 | -0.73(-5.31%) |
Mar 05, 2019 | 13.99 | 14.34 | 13.69 | 13.76 | 672,518 | -0.25(-1.78%) |
Mar 04, 2019 | 14.81 | 15.29 | 13.74 | 14.01 | 911,128 | -0.74(-5.02%) |
Mar 01, 2019 | 14.02 | 15.51 | 13.74 | 14.75 | 1,235,200 | +0.93(+6.73%) |
Feb 28, 2019 | 14.20 | 14.45 | 13.80 | 13.82 | 507,812 | -0.36(-2.54%) |
Feb 27, 2019 | 14.00 | 14.60 | 13.84 | 14.18 | 331,100 | +0.12(+0.85%) |
Feb 26, 2019 | 14.41 | 14.63 | 14.06 | 14.06 | 380,352 | -0.44(-3.03%) |
Feb 25, 2019 | 14.73 | 14.92 | 14.47 | 14.50 | 411,224 | -0.08(-0.55%) |
Feb 22, 2019 | 14.22 | 14.60 | 14.10 | 14.58 | 496,000 | +0.37(+2.60%) |
Feb 21, 2019 | 14.40 | 14.64 | 14.14 | 14.21 | 270,871 | -0.23(-1.59%) |
Feb 20, 2019 | 14.34 | 14.62 | 13.99 | 14.44 | 262,226 | +0.12(+0.84%) |
Feb 19, 2019 | 14.62 | 15.00 | 14.31 | 14.32 | 582,406 | -0.34(-2.32%) |
Feb 15, 2019 | 14.25 | 14.67 | 14.07 | 14.66 | 498,100 | +0.48(+3.39%) |
Feb 14, 2019 | 13.89 | 14.21 | 13.74 | 14.18 | 316,999 | +0.25(+1.79%) |
Feb 13, 2019 | 14.31 | 14.50 | 13.85 | 13.93 | 271,571 | -0.34(-2.38%) |
Feb 12, 2019 | 13.82 | 14.45 | 13.71 | 14.27 | 448,555 | +0.54(+3.93%) |
Feb 11, 2019 | 13.69 | 13.73 | 13.21 | 13.73 | 356,730 | +0.04(+0.29%) |
Feb 08, 2019 | 13.48 | 13.90 | 13.32 | 13.69 | 330,600 | +0.14(+1.03%) |
Feb 07, 2019 | 14.23 | 14.23 | 13.33 | 13.55 | 404,784 | -0.76(-5.31%) |
Feb 06, 2019 | 13.97 | 14.43 | 13.74 | 14.31 | 351,989 | +0.38(+2.73%) |
Feb 05, 2019 | 14.13 | 14.62 | 13.66 | 13.93 | 480,626 | -0.15(-1.07%) |
Feb 04, 2019 | 13.70 | 14.14 | 13.47 | 14.08 | 355,765 | +0.38(+2.77%) |
Feb 01, 2019 | 14.71 | 14.92 | 13.67 | 13.70 | 1,354,400 | -0.99(-6.74%) |
Jan 31, 2019 | 14.17 | 15.16 | 14.12 | 14.69 | 884,228 | +0.47(+3.31%) |
Jan 30, 2019 | 13.83 | 14.35 | 13.68 | 14.22 | 511,106 | +0.53(+3.87%) |
Jan 29, 2019 | 12.96 | 13.72 | 12.87 | 13.69 | 722,565 | +0.78(+6.04%) |
Jan 28, 2019 | 13.48 | 13.76 | 12.50 | 12.91 | 674,424 | -0.81(-5.90%) |
Jan 25, 2019 | 13.48 | 13.98 | 13.16 | 13.72 | 625,000 | +0.32(+2.39%) |
Jan 24, 2019 | 13.00 | 13.72 | 12.79 | 13.40 | 515,420 | +0.38(+2.92%) |
Jan 23, 2019 | 13.89 | 13.94 | 13.01 | 13.02 | 758,997 | -0.81(-5.86%) |
Jan 22, 2019 | 14.45 | 14.58 | 13.71 | 13.83 | 891,291 | -0.75(-5.14%) |
Jan 18, 2019 | 13.69 | 14.73 | 13.41 | 14.58 | 800,400 | +0.93(+6.81%) |
Jan 17, 2019 | 13.32 | 13.66 | 13.09 | 13.65 | 451,639 | +0.25(+1.87%) |
Jan 16, 2019 | 14.03 | 14.40 | 13.37 | 13.40 | 585,506 | -0.64(-4.56%) |
Jan 15, 2019 | 13.08 | 14.05 | 12.90 | 14.04 | 573,150 | +1.02(+7.83%) |
Jan 14, 2019 | 13.16 | 13.41 | 12.91 | 13.02 | 470,613 | -0.22(-1.66%) |
Jan 11, 2019 | 13.14 | 13.53 | 13.06 | 13.24 | 307,200 | +0.02(+0.15%) |
Jan 10, 2019 | 13.01 | 13.32 | 12.69 | 13.22 | 589,028 | +0.18(+1.38%) |
Jan 09, 2019 | 13.39 | 13.48 | 12.96 | 13.04 | 894,892 | -0.26(-1.95%) |
Jan 08, 2019 | 13.62 | 13.66 | 13.16 | 13.30 | 971,279 | -0.19(-1.41%) |
Jan 07, 2019 | 13.22 | 13.70 | 13.00 | 13.49 | 1,105,027 | +0.37(+2.82%) |
Jan 04, 2019 | 11.00 | 13.36 | 10.98 | 13.12 | 2,185,200 | +0.79(+6.41%) |
Jan 03, 2019 | 12.36 | 12.78 | 12.07 | 12.33 | 1,080,030 | -0.13(-1.04%) |