Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.29 | 14.87 | 14.18 | 14.34 | 928,324 | +0.31(+2.21%) |
Feb 27, 2019 | 13.67 | 14.38 | 13.64 | 14.03 | 503,399 | +0.19(+1.37%) |
Feb 26, 2019 | 14.56 | 14.77 | 13.61 | 13.84 | 1,236,078 | -0.97(-6.55%) |
Feb 25, 2019 | 14.84 | 15.16 | 14.50 | 14.81 | 748,013 | +0.07(+0.47%) |
Feb 22, 2019 | 14.96 | 15.12 | 14.58 | 14.74 | 721,300 | -0.20(-1.34%) |
Feb 21, 2019 | 14.47 | 15.03 | 14.34 | 14.94 | 1,085,563 | +0.44(+3.03%) |
Feb 20, 2019 | 13.82 | 14.65 | 13.67 | 14.50 | 1,101,710 | +0.71(+5.15%) |
Feb 19, 2019 | 13.95 | 14.09 | 13.77 | 13.79 | 599,996 | -0.15(-1.08%) |
Feb 15, 2019 | 14.24 | 14.42 | 13.66 | 13.94 | 458,200 | -0.24(-1.69%) |
Feb 14, 2019 | 14.22 | 14.37 | 14.10 | 14.18 | 454,841 | -0.09(-0.63%) |
Feb 13, 2019 | 14.38 | 14.43 | 14.16 | 14.27 | 374,659 | -0.02(-0.14%) |
Feb 12, 2019 | 13.85 | 14.36 | 13.74 | 14.29 | 590,564 | +0.54(+3.93%) |
Feb 11, 2019 | 14.20 | 14.20 | 13.64 | 13.75 | 487,574 | -0.33(-2.34%) |
Feb 08, 2019 | 14.30 | 14.50 | 13.86 | 14.08 | 574,500 | -0.30(-2.09%) |
Feb 07, 2019 | 14.20 | 14.44 | 13.91 | 14.38 | 740,779 | +0.05(+0.35%) |
Feb 06, 2019 | 14.57 | 14.75 | 14.15 | 14.33 | 597,582 | -0.25(-1.71%) |
Feb 05, 2019 | 14.63 | 14.82 | 14.23 | 14.58 | 718,484 | +0.03(+0.21%) |
Feb 04, 2019 | 14.13 | 14.65 | 14.01 | 14.55 | 682,714 | +0.25(+1.75%) |
Feb 01, 2019 | 13.50 | 14.66 | 13.50 | 14.30 | 1,074,800 | +0.84(+6.24%) |
Jan 31, 2019 | 13.10 | 14.11 | 12.98 | 13.46 | 1,185,213 | +0.39(+2.98%) |
Jan 30, 2019 | 12.70 | 13.23 | 12.60 | 13.07 | 784,896 | +0.38(+2.99%) |
Jan 29, 2019 | 12.15 | 12.74 | 12.04 | 12.69 | 886,571 | +0.52(+4.27%) |
Jan 28, 2019 | 12.20 | 12.52 | 11.98 | 12.17 | 819,982 | -0.05(-0.41%) |
Jan 25, 2019 | 11.56 | 12.30 | 11.47 | 12.22 | 866,300 | +0.75(+6.54%) |
Jan 24, 2019 | 11.10 | 11.64 | 10.95 | 11.47 | 455,994 | +0.36(+3.24%) |
Jan 23, 2019 | 11.75 | 11.86 | 10.83 | 11.11 | 547,468 | -0.59(-5.04%) |
Jan 22, 2019 | 11.63 | 12.04 | 11.48 | 11.70 | 831,763 | -0.02(-0.17%) |
Jan 18, 2019 | 11.12 | 11.79 | 11.01 | 11.72 | 654,900 | +0.61(+5.49%) |
Jan 17, 2019 | 11.46 | 11.78 | 11.08 | 11.11 | 455,274 | -0.40(-3.48%) |
Jan 16, 2019 | 12.17 | 12.21 | 11.40 | 11.51 | 583,906 | -0.68(-5.58%) |
Jan 15, 2019 | 11.99 | 12.47 | 11.99 | 12.19 | 1,017,872 | -0.15(-1.22%) |
Jan 14, 2019 | 12.26 | 12.58 | 11.96 | 12.34 | 839,644 | -0.03(-0.24%) |
Jan 11, 2019 | 12.06 | 12.44 | 11.94 | 12.37 | 694,300 | +0.17(+1.39%) |
Jan 10, 2019 | 11.70 | 12.24 | 11.31 | 12.20 | 1,269,698 | +0.66(+5.72%) |
Jan 09, 2019 | 10.95 | 11.67 | 10.79 | 11.54 | 784,005 | +0.59(+5.39%) |
Jan 08, 2019 | 10.49 | 11.19 | 10.40 | 10.95 | 1,896,649 | +0.70(+6.83%) |
Jan 07, 2019 | 8.800 | 10.38 | 8.750 | 10.25 | 865,019 | +1.58(+18.22%) |
Jan 04, 2019 | 8.540 | 8.880 | 8.320 | 8.670 | 700,800 | +0.29(+3.46%) |
Jan 03, 2019 | 9.080 | 9.130 | 8.340 | 8.380 | 788,574 | -0.74(-8.11%) |
Jan 02, 2019 | 8.930 | 9.220 | 8.700 | 9.120 | 483,679 | +0.07(+0.77%) |
Dec 31, 2018 | 8.940 | 9.495 | 8.770 | 9.050 | 480,300 | +0.12(+1.34%) |
Dec 28, 2018 | 8.750 | 9.130 | 8.540 | 8.930 | 505,600 | +0.14(+1.59%) |
Dec 27, 2018 | 9.170 | 9.320 | 8.390 | 8.790 | 450,595 | -0.48(-5.18%) |
Dec 26, 2018 | 8.700 | 9.300 | 8.540 | 9.270 | 497,892 | +0.61(+7.04%) |
Dec 24, 2018 | 8.570 | 8.880 | 8.510 | 8.660 | 222,200 | +0.01(+0.12%) |
Dec 21, 2018 | 9.470 | 9.670 | 8.550 | 8.650 | 1,636,700 | -0.75(-7.98%) |
Dec 20, 2018 | 9.460 | 9.790 | 9.140 | 9.400 | 684,243 | -0.09(-0.95%) |
Dec 19, 2018 | 9.530 | 10.28 | 9.280 | 9.490 | 863,629 | -0.01(-0.11%) |
Dec 18, 2018 | 9.730 | 10.00 | 9.300 | 9.500 | 758,118 | -0.18(-1.86%) |
Dec 17, 2018 | 9.700 | 10.00 | 9.520 | 9.680 | 608,715 | -0.05(-0.51%) |
Dec 14, 2018 | 9.920 | 10.05 | 9.720 | 9.730 | 652,400 | -0.25(-2.51%) |
Dec 13, 2018 | 10.04 | 10.34 | 9.840 | 9.980 | 828,451 | -0.04(-0.40%) |
Dec 12, 2018 | 10.02 | 10.25 | 9.670 | 10.02 | 390,668 | +0.14(+1.42%) |
Dec 11, 2018 | 10.08 | 10.23 | 9.560 | 9.880 | 623,230 | -0.07(-0.70%) |
Dec 10, 2018 | 10.40 | 10.66 | 9.850 | 9.950 | 526,370 | -0.49(-4.69%) |
Dec 07, 2018 | 10.70 | 10.88 | 10.38 | 10.44 | 475,500 | -0.25(-2.34%) |
Dec 06, 2018 | 10.07 | 10.76 | 9.920 | 10.69 | 676,951 | +0.46(+4.50%) |
Dec 04, 2018 | 10.78 | 11.09 | 10.19 | 10.23 | 612,800 | -0.65(-5.97%) |