Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.03 | 13.68 | 12.99 | 13.40 | 33,900 | +0.41(+3.16%) |
Mar 28, 2019 | 13.00 | 13.32 | 12.85 | 12.99 | 44,391 | -0.03(-0.23%) |
Mar 27, 2019 | 13.21 | 13.21 | 12.70 | 13.02 | 46,730 | -0.18(-1.36%) |
Mar 26, 2019 | 13.57 | 13.77 | 13.13 | 13.20 | 34,253 | -0.29(-2.15%) |
Mar 25, 2019 | 13.82 | 13.82 | 13.35 | 13.49 | 76,774 | -0.35(-2.53%) |
Mar 22, 2019 | 13.71 | 14.11 | 13.23 | 13.84 | 53,800 | +0.01(+0.07%) |
Mar 21, 2019 | 13.75 | 14.25 | 13.18 | 13.83 | 59,984 | +0.02(+0.14%) |
Mar 20, 2019 | 14.24 | 14.25 | 13.50 | 13.81 | 55,449 | -0.43(-3.02%) |
Mar 19, 2019 | 14.90 | 14.91 | 14.10 | 14.24 | 61,584 | -0.65(-4.37%) |
Mar 18, 2019 | 14.33 | 15.08 | 14.31 | 14.89 | 135,025 | +0.75(+5.30%) |
Mar 15, 2019 | 13.65 | 14.40 | 13.65 | 14.14 | 97,500 | +0.50(+3.67%) |
Mar 14, 2019 | 13.46 | 13.73 | 13.38 | 13.64 | 43,583 | +0.18(+1.34%) |
Mar 13, 2019 | 13.35 | 13.74 | 13.31 | 13.46 | 129,135 | +0.11(+0.82%) |
Mar 12, 2019 | 13.40 | 14.05 | 13.10 | 13.35 | 97,590 | +0.09(+0.68%) |
Mar 11, 2019 | 12.98 | 13.30 | 12.78 | 13.26 | 73,563 | +0.41(+3.19%) |
Mar 08, 2019 | 12.70 | 13.05 | 12.44 | 12.85 | 47,700 | +0.03(+0.23%) |
Mar 07, 2019 | 13.10 | 13.14 | 12.74 | 12.82 | 26,254 | -0.27(-2.06%) |
Mar 06, 2019 | 13.34 | 13.55 | 12.71 | 13.09 | 87,782 | -0.34(-2.53%) |
Mar 05, 2019 | 13.07 | 13.69 | 13.07 | 13.43 | 62,757 | +0.39(+2.99%) |
Mar 04, 2019 | 13.32 | 13.33 | 12.60 | 13.04 | 89,934 | -0.28(-2.10%) |
Mar 01, 2019 | 13.33 | 13.39 | 13.01 | 13.32 | 34,300 | +0.05(+0.38%) |
Feb 28, 2019 | 13.63 | 13.65 | 13.20 | 13.27 | 64,245 | -0.45(-3.28%) |
Feb 27, 2019 | 13.54 | 13.90 | 13.11 | 13.72 | 71,169 | +0.13(+0.96%) |
Feb 26, 2019 | 12.76 | 14.06 | 12.76 | 13.59 | 161,181 | +0.88(+6.92%) |
Feb 25, 2019 | 14.97 | 15.60 | 12.50 | 12.71 | 248,448 | -2.09(-14.12%) |
Feb 22, 2019 | 14.29 | 14.86 | 14.24 | 14.80 | 54,100 | +0.54(+3.79%) |
Feb 21, 2019 | 14.74 | 14.82 | 13.92 | 14.26 | 166,279 | -0.46(-3.13%) |
Feb 20, 2019 | 14.72 | 15.35 | 14.55 | 14.72 | 110,928 | +0.03(+0.20%) |
Feb 19, 2019 | 16.47 | 16.50 | 14.54 | 14.69 | 169,556 | -1.77(-10.75%) |
Feb 15, 2019 | 15.99 | 16.63 | 15.97 | 16.46 | 165,200 | +0.47(+2.94%) |
Feb 14, 2019 | 17.45 | 17.45 | 15.80 | 15.99 | 115,165 | -1.19(-6.93%) |
Feb 13, 2019 | 18.01 | 18.17 | 16.72 | 17.18 | 151,245 | -1.01(-5.55%) |
Feb 12, 2019 | 17.55 | 18.33 | 17.52 | 18.19 | 168,464 | +0.58(+3.29%) |
Feb 11, 2019 | 16.97 | 18.30 | 16.60 | 17.61 | 227,217 | +0.99(+5.96%) |
Feb 08, 2019 | 15.49 | 16.89 | 15.31 | 16.62 | 189,500 | +1.04(+6.68%) |
Feb 07, 2019 | 14.96 | 15.65 | 14.32 | 15.58 | 200,564 | +0.46(+3.04%) |
Feb 06, 2019 | 14.81 | 15.38 | 13.36 | 15.12 | 243,381 | +1.91(+14.46%) |
Feb 05, 2019 | 12.77 | 13.54 | 12.77 | 13.21 | 102,052 | +0.35(+2.72%) |
Feb 04, 2019 | 12.62 | 13.00 | 12.44 | 12.86 | 23,429 | +0.23(+1.82%) |
Feb 01, 2019 | 12.30 | 12.87 | 12.18 | 12.63 | 49,700 | +0.33(+2.68%) |
Jan 31, 2019 | 12.34 | 12.44 | 11.94 | 12.30 | 139,814 | -0.03(-0.24%) |
Jan 30, 2019 | 12.32 | 12.62 | 12.24 | 12.33 | 104,875 | +0.20(+1.65%) |
Jan 29, 2019 | 13.39 | 13.55 | 12.02 | 12.13 | 153,304 | -1.25(-9.34%) |
Jan 28, 2019 | 13.36 | 14.25 | 13.27 | 13.38 | 103,429 | +0.00(+0.00%) |
Jan 25, 2019 | 12.88 | 13.50 | 12.62 | 13.38 | 143,900 | +0.62(+4.86%) |
Jan 24, 2019 | 12.45 | 12.90 | 12.32 | 12.76 | 112,815 | +0.32(+2.57%) |
Jan 23, 2019 | 12.31 | 12.94 | 12.31 | 12.44 | 212,777 | +0.14(+1.14%) |
Jan 22, 2019 | 12.52 | 13.05 | 12.10 | 12.30 | 214,805 | -0.24(-1.91%) |
Jan 18, 2019 | 12.10 | 12.58 | 11.82 | 12.54 | 77,800 | +0.54(+4.50%) |
Jan 17, 2019 | 11.61 | 12.12 | 11.54 | 12.00 | 42,665 | +0.32(+2.74%) |
Jan 16, 2019 | 11.95 | 11.96 | 11.39 | 11.68 | 36,798 | -0.26(-2.18%) |
Jan 15, 2019 | 11.33 | 12.48 | 11.33 | 11.94 | 111,407 | +0.62(+5.48%) |
Jan 14, 2019 | 10.96 | 11.46 | 10.82 | 11.32 | 66,279 | +0.27(+2.44%) |
Jan 11, 2019 | 11.06 | 11.21 | 10.80 | 11.05 | 26,900 | +0.00(+0.00%) |
Jan 10, 2019 | 11.18 | 11.30 | 10.87 | 11.05 | 56,647 | -0.23(-2.04%) |
Jan 09, 2019 | 10.93 | 12.33 | 10.81 | 11.28 | 123,381 | +0.38(+3.49%) |
Jan 08, 2019 | 9.630 | 11.09 | 9.620 | 10.90 | 117,775 | +1.38(+14.50%) |
Jan 07, 2019 | 9.880 | 9.970 | 9.490 | 9.520 | 53,829 | -0.33(-3.35%) |
Jan 04, 2019 | 8.990 | 10.00 | 8.960 | 9.850 | 85,200 | +0.98(+11.05%) |
Jan 03, 2019 | 9.040 | 9.570 | 8.720 | 8.870 | 72,196 | -0.18(-1.99%) |