Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.17 | 13.00 | 11.84 | 12.65 | 62,500 | +0.52(+4.29%) |
Mar 28, 2019 | 11.80 | 12.56 | 11.28 | 12.13 | 31,201 | +0.33(+2.80%) |
Mar 27, 2019 | 12.15 | 12.25 | 11.60 | 11.80 | 53,461 | -0.35(-2.88%) |
Mar 26, 2019 | 13.51 | 13.51 | 12.01 | 12.15 | 39,696 | -1.35(-10.00%) |
Mar 25, 2019 | 13.74 | 13.91 | 13.20 | 13.50 | 21,837 | -0.37(-2.67%) |
Mar 22, 2019 | 13.95 | 13.95 | 13.26 | 13.87 | 8,800 | -0.14(-1.00%) |
Mar 21, 2019 | 13.70 | 14.20 | 13.66 | 14.01 | 12,590 | -0.25(-1.75%) |
Mar 20, 2019 | 14.40 | 14.50 | 13.82 | 14.26 | 24,761 | +0.29(+2.08%) |
Mar 19, 2019 | 14.67 | 14.67 | 13.81 | 13.97 | 21,637 | -0.50(-3.46%) |
Mar 18, 2019 | 14.71 | 14.71 | 14.21 | 14.47 | 18,406 | -0.09(-0.62%) |
Mar 15, 2019 | 14.71 | 14.98 | 14.29 | 14.56 | 94,900 | -0.26(-1.75%) |
Mar 14, 2019 | 15.84 | 15.84 | 14.47 | 14.82 | 44,059 | -0.81(-5.18%) |
Mar 13, 2019 | 15.53 | 15.63 | 14.98 | 15.63 | 16,154 | +0.42(+2.76%) |
Mar 12, 2019 | 15.00 | 15.53 | 14.85 | 15.21 | 26,038 | +1.04(+7.34%) |
Mar 11, 2019 | 13.73 | 14.25 | 13.34 | 14.17 | 25,476 | +0.49(+3.58%) |
Mar 08, 2019 | 13.42 | 13.90 | 13.14 | 13.68 | 25,300 | +0.21(+1.56%) |
Mar 07, 2019 | 15.00 | 15.22 | 13.35 | 13.47 | 64,208 | -1.55(-10.32%) |
Mar 06, 2019 | 15.50 | 16.00 | 15.02 | 15.02 | 22,117 | -0.68(-4.33%) |
Mar 05, 2019 | 16.32 | 16.32 | 15.40 | 15.70 | 11,527 | -0.37(-2.30%) |
Mar 04, 2019 | 15.93 | 16.10 | 15.07 | 16.07 | 25,425 | +0.37(+2.36%) |
Mar 01, 2019 | 15.86 | 15.86 | 15.01 | 15.70 | 21,900 | -0.10(-0.63%) |
Feb 28, 2019 | 15.53 | 16.10 | 15.53 | 15.80 | 23,136 | -0.20(-1.25%) |
Feb 27, 2019 | 16.10 | 16.54 | 16.00 | 16.00 | 23,377 | -0.20(-1.23%) |
Feb 26, 2019 | 16.16 | 16.72 | 16.16 | 16.20 | 14,867 | +0.08(+0.50%) |
Feb 25, 2019 | 17.12 | 17.12 | 16.00 | 16.12 | 26,201 | -0.83(-4.90%) |
Feb 22, 2019 | 17.00 | 17.00 | 16.54 | 16.95 | 5,000 | +0.45(+2.73%) |
Feb 21, 2019 | 16.21 | 16.73 | 16.15 | 16.50 | 19,836 | +0.04(+0.24%) |
Feb 20, 2019 | 17.32 | 17.32 | 16.46 | 16.46 | 17,648 | -0.54(-3.18%) |
Feb 19, 2019 | 16.48 | 17.00 | 16.15 | 17.00 | 32,608 | +0.47(+2.84%) |
Feb 15, 2019 | 16.52 | 17.40 | 16.52 | 16.53 | 32,800 | +0.10(+0.61%) |
Feb 14, 2019 | 16.25 | 17.00 | 16.25 | 16.43 | 16,738 | +0.18(+1.11%) |
Feb 13, 2019 | 16.62 | 16.62 | 16.25 | 16.25 | 10,643 | -0.55(-3.27%) |
Feb 12, 2019 | 17.51 | 17.60 | 16.80 | 16.80 | 31,094 | -0.61(-3.50%) |
Feb 11, 2019 | 16.80 | 17.70 | 16.66 | 17.41 | 27,384 | +0.81(+4.88%) |
Feb 08, 2019 | 15.77 | 16.97 | 15.77 | 16.60 | 24,600 | +0.72(+4.53%) |
Feb 07, 2019 | 15.90 | 16.30 | 15.51 | 15.88 | 24,792 | -0.11(-0.69%) |
Feb 06, 2019 | 15.62 | 15.99 | 15.01 | 15.99 | 30,547 | +0.22(+1.40%) |
Feb 05, 2019 | 15.44 | 15.95 | 15.22 | 15.77 | 47,301 | +0.21(+1.35%) |
Feb 04, 2019 | 15.31 | 16.00 | 15.31 | 15.56 | 21,566 | -0.25(-1.58%) |
Feb 01, 2019 | 15.25 | 16.00 | 15.25 | 15.81 | 27,600 | +0.39(+2.53%) |
Jan 31, 2019 | 17.06 | 17.64 | 15.12 | 15.42 | 53,733 | -1.64(-9.61%) |
Jan 30, 2019 | 17.51 | 17.92 | 16.93 | 17.06 | 28,597 | -0.68(-3.83%) |
Jan 29, 2019 | 17.76 | 17.98 | 17.36 | 17.74 | 25,936 | +0.09(+0.51%) |
Jan 28, 2019 | 17.84 | 18.25 | 17.43 | 17.65 | 36,387 | +0.01(+0.06%) |
Jan 25, 2019 | 17.54 | 17.90 | 16.81 | 17.64 | 34,900 | +0.39(+2.26%) |
Jan 24, 2019 | 17.41 | 17.49 | 16.58 | 17.25 | 35,257 | +0.29(+1.71%) |
Jan 23, 2019 | 18.49 | 19.93 | 16.47 | 16.96 | 137,913 | -1.53(-8.27%) |
Jan 22, 2019 | 16.54 | 18.85 | 16.06 | 18.49 | 138,264 | +2.00(+12.13%) |
Jan 18, 2019 | 14.99 | 16.97 | 14.48 | 16.49 | 128,100 | +2.14(+14.91%) |
Jan 17, 2019 | 12.65 | 15.29 | 12.58 | 14.35 | 115,499 | +1.64(+12.95%) |
Jan 16, 2019 | 13.00 | 13.53 | 12.64 | 12.71 | 41,648 | -0.31(-2.42%) |
Jan 15, 2019 | 12.40 | 13.07 | 12.40 | 13.02 | 58,748 | +0.76(+6.20%) |
Jan 14, 2019 | 12.42 | 12.66 | 11.15 | 12.26 | 28,720 | +0.43(+3.63%) |
Jan 11, 2019 | 12.28 | 14.75 | 11.51 | 11.83 | 165,500 | +0.00(+0.00%) |
Jan 10, 2019 | 9.590 | 11.99 | 9.556 | 11.83 | 240,374 | +2.73(+30.00%) |
Jan 09, 2019 | 8.570 | 9.178 | 8.510 | 9.100 | 29,609 | +0.39(+4.48%) |
Jan 08, 2019 | 8.590 | 8.860 | 8.560 | 8.710 | 12,443 | +0.05(+0.58%) |
Jan 07, 2019 | 8.423 | 8.660 | 8.423 | 8.660 | 13,424 | +0.15(+1.76%) |
Jan 04, 2019 | 8.550 | 8.590 | 8.350 | 8.510 | 4,100 | +0.11(+1.31%) |
Jan 03, 2019 | 8.150 | 8.500 | 8.150 | 8.400 | 15,190 | +0.11(+1.33%) |