Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.84 | 11.91 | 11.45 | 11.57 | 1,293,200 | +0.12(+1.05%) |
Mar 28, 2019 | 12.25 | 12.31 | 11.35 | 11.45 | 2,040,658 | -0.04(-0.35%) |
Mar 27, 2019 | 11.59 | 11.72 | 11.16 | 11.49 | 619,446 | -0.02(-0.17%) |
Mar 26, 2019 | 13.37 | 13.57 | 11.38 | 11.51 | 3,474,028 | -1.93(-14.36%) |
Mar 25, 2019 | 12.50 | 13.55 | 12.41 | 13.44 | 944,393 | +0.86(+6.84%) |
Mar 22, 2019 | 13.24 | 13.95 | 12.34 | 12.58 | 1,254,600 | -0.86(-6.40%) |
Mar 21, 2019 | 13.31 | 13.59 | 12.97 | 13.44 | 667,698 | -0.03(-0.22%) |
Mar 20, 2019 | 14.32 | 14.38 | 13.40 | 13.47 | 1,401,512 | -0.69(-4.87%) |
Mar 19, 2019 | 14.37 | 15.50 | 13.63 | 14.16 | 1,723,341 | +0.59(+4.35%) |
Mar 18, 2019 | 16.58 | 18.00 | 13.42 | 13.57 | 3,477,346 | -2.06(-13.18%) |
Mar 15, 2019 | 13.75 | 15.63 | 13.50 | 15.63 | 2,110,800 | +1.90(+13.84%) |
Mar 14, 2019 | 13.16 | 14.34 | 13.16 | 13.73 | 1,669,452 | +0.37(+2.77%) |
Mar 13, 2019 | 12.04 | 13.45 | 12.00 | 13.36 | 1,797,614 | +1.18(+9.69%) |
Mar 12, 2019 | 12.16 | 13.09 | 12.16 | 12.18 | 1,976,927 | +0.08(+0.66%) |
Mar 11, 2019 | 12.73 | 12.75 | 11.84 | 12.10 | 923,869 | -0.44(-3.51%) |
Mar 08, 2019 | 12.00 | 12.65 | 11.98 | 12.54 | 2,527,400 | +0.05(+0.40%) |
Mar 07, 2019 | 12.42 | 12.65 | 11.50 | 12.49 | 2,205,250 | -0.04(-0.32%) |
Mar 06, 2019 | 13.71 | 13.89 | 12.50 | 12.53 | 2,596,435 | -3.12(-19.94%) |
Mar 05, 2019 | 14.00 | 15.65 | 13.80 | 15.65 | 2,791,159 | +1.95(+14.23%) |
Mar 04, 2019 | 14.29 | 14.50 | 13.01 | 13.70 | 1,052,089 | -0.25(-1.79%) |
Mar 01, 2019 | 13.82 | 14.00 | 13.28 | 13.95 | 869,000 | +0.35(+2.57%) |
Feb 28, 2019 | 13.40 | 13.92 | 13.20 | 13.60 | 875,968 | +0.34(+2.56%) |
Feb 27, 2019 | 12.60 | 13.50 | 12.42 | 13.26 | 1,047,815 | +0.66(+5.24%) |
Feb 26, 2019 | 12.00 | 12.75 | 11.66 | 12.60 | 2,030,519 | +0.48(+3.96%) |
Feb 25, 2019 | 13.24 | 13.40 | 12.10 | 12.12 | 1,207,769 | -0.40(-3.19%) |
Feb 22, 2019 | 11.93 | 12.78 | 11.90 | 12.52 | 987,300 | +0.90(+7.75%) |
Feb 21, 2019 | 11.73 | 11.84 | 11.06 | 11.62 | 1,501,413 | -0.31(-2.60%) |
Feb 20, 2019 | 12.66 | 12.81 | 11.90 | 11.93 | 776,567 | -0.47(-3.79%) |
Feb 19, 2019 | 13.00 | 13.49 | 12.31 | 12.40 | 4,251,987 | -0.47(-3.65%) |
Feb 15, 2019 | 12.38 | 13.02 | 12.13 | 12.87 | 1,787,700 | +0.47(+3.79%) |
Feb 14, 2019 | 12.63 | 13.14 | 12.02 | 12.40 | 1,096,982 | -0.23(-1.82%) |
Feb 13, 2019 | 14.00 | 14.00 | 12.31 | 12.63 | 3,280,020 | -1.44(-10.23%) |
Feb 12, 2019 | 11.75 | 14.44 | 11.75 | 14.07 | 2,332,879 | +2.28(+19.34%) |
Feb 11, 2019 | 11.29 | 11.85 | 10.87 | 11.79 | 1,527,055 | +0.68(+6.12%) |
Feb 08, 2019 | 11.11 | 11.31 | 10.83 | 11.11 | 537,900 | -0.08(-0.71%) |
Feb 07, 2019 | 11.11 | 11.90 | 11.01 | 11.19 | 547,435 | -0.26(-2.27%) |
Feb 06, 2019 | 12.17 | 12.50 | 10.50 | 11.45 | 910,531 | -0.72(-5.92%) |
Feb 05, 2019 | 12.12 | 12.77 | 11.63 | 12.17 | 1,031,697 | +0.54(+4.64%) |
Feb 04, 2019 | 12.71 | 13.00 | 11.50 | 11.63 | 1,187,830 | -0.52(-4.28%) |
Feb 01, 2019 | 11.26 | 12.23 | 11.07 | 12.15 | 2,047,200 | +1.23(+11.26%) |
Jan 31, 2019 | 9.750 | 11.24 | 9.550 | 10.92 | 2,058,830 | +1.22(+12.58%) |
Jan 30, 2019 | 9.310 | 9.700 | 9.300 | 9.700 | 1,953,410 | +0.39(+4.19%) |
Jan 29, 2019 | 8.860 | 9.790 | 8.860 | 9.310 | 2,550,279 | +0.45(+5.08%) |
Jan 28, 2019 | 8.950 | 9.180 | 8.710 | 8.860 | 1,171,874 | -0.29(-3.17%) |
Jan 25, 2019 | 8.390 | 9.310 | 8.220 | 9.150 | 1,995,200 | +0.94(+11.45%) |
Jan 24, 2019 | 8.320 | 8.492 | 8.110 | 8.210 | 3,275,820 | -0.16(-1.91%) |
Jan 23, 2019 | 8.090 | 8.800 | 8.030 | 8.370 | 1,456,106 | +0.20(+2.45%) |
Jan 22, 2019 | 8.240 | 8.390 | 8.000 | 8.170 | 1,710,202 | -0.31(-3.66%) |
Jan 18, 2019 | 8.100 | 8.610 | 7.500 | 8.480 | 2,479,800 | +0.09(+1.07%) |
Jan 17, 2019 | 7.650 | 8.690 | 7.570 | 8.390 | 1,374,311 | +0.84(+11.13%) |
Jan 16, 2019 | 9.150 | 9.450 | 7.270 | 7.550 | 6,469,113 | -1.51(-16.67%) |
Jan 15, 2019 | 8.590 | 9.650 | 8.590 | 9.060 | 1,567,031 | +0.50(+5.84%) |
Jan 14, 2019 | 8.700 | 9.130 | 8.210 | 8.560 | 1,545,462 | -0.45(-4.99%) |
Jan 11, 2019 | 9.330 | 9.450 | 8.960 | 9.010 | 3,171,000 | -0.49(-5.16%) |
Jan 10, 2019 | 8.910 | 9.780 | 8.500 | 9.500 | 4,660,124 | +0.55(+6.15%) |
Jan 09, 2019 | 8.600 | 9.100 | 8.200 | 8.950 | 4,274,092 | +0.42(+4.92%) |
Jan 08, 2019 | 7.820 | 8.560 | 7.810 | 8.530 | 3,226,873 | +0.63(+7.97%) |
Jan 07, 2019 | 7.290 | 7.990 | 7.280 | 7.900 | 1,876,921 | +0.50(+6.76%) |
Jan 04, 2019 | 7.200 | 7.560 | 7.120 | 7.400 | 2,043,700 | +0.42(+6.02%) |
Jan 03, 2019 | 6.620 | 7.150 | 6.560 | 6.980 | 1,444,784 | -0.03(-0.43%) |