Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.77 | 11.97 | 11.20 | 11.30 | 4,700 | -0.50(-4.24%) |
Mar 28, 2019 | 11.30 | 11.80 | 11.29 | 11.80 | 5,499 | +0.53(+4.69%) |
Mar 27, 2019 | 11.99 | 11.99 | 11.23 | 11.27 | 11,886 | -0.26(-2.24%) |
Mar 26, 2019 | 11.90 | 11.99 | 11.39 | 11.53 | 11,199 | -0.48(-4.00%) |
Mar 25, 2019 | 12.18 | 12.18 | 11.35 | 12.01 | 13,546 | +0.08(+0.63%) |
Mar 22, 2019 | 11.68 | 11.93 | 11.15 | 11.93 | 7,600 | -0.01(-0.09%) |
Mar 21, 2019 | 11.43 | 11.99 | 11.37 | 11.94 | 8,162 | +0.22(+1.89%) |
Mar 20, 2019 | 11.51 | 11.98 | 11.32 | 11.72 | 11,096 | +0.25(+2.21%) |
Mar 19, 2019 | 11.05 | 11.50 | 11.01 | 11.47 | 3,131 | +0.02(+0.17%) |
Mar 18, 2019 | 11.50 | 11.50 | 11.01 | 11.45 | 5,041 | -0.05(-0.43%) |
Mar 15, 2019 | 11.70 | 11.70 | 11.50 | 11.50 | 600 | +0.49(+4.45%) |
Mar 14, 2019 | 11.30 | 11.40 | 11.01 | 11.01 | 6,879 | -0.39(-3.42%) |
Mar 13, 2019 | 11.28 | 11.96 | 11.15 | 11.40 | 12,831 | +0.35(+3.17%) |
Mar 12, 2019 | 11.05 | 11.05 | 11.05 | 11.05 | 494 | +0.00(+0.00%) |
Mar 11, 2019 | 11.87 | 11.87 | 10.95 | 11.05 | 12,888 | -0.63(-5.39%) |
Mar 08, 2019 | 11.40 | 11.79 | 11.30 | 11.68 | 2,000 | +0.37(+3.27%) |
Mar 07, 2019 | 11.80 | 11.91 | 11.31 | 11.31 | 9,312 | -0.58(-4.88%) |
Mar 06, 2019 | 12.00 | 12.00 | 11.53 | 11.89 | 13,534 | -0.11(-0.92%) |
Mar 05, 2019 | 12.07 | 12.10 | 11.70 | 12.00 | 7,603 | -0.01(-0.08%) |
Mar 04, 2019 | 12.51 | 12.51 | 11.51 | 12.01 | 40,611 | +0.02(+0.17%) |
Mar 01, 2019 | 13.30 | 13.30 | 11.62 | 11.99 | 42,200 | -0.97(-7.48%) |
Feb 28, 2019 | 12.75 | 12.96 | 11.84 | 12.96 | 33,544 | -0.04(-0.31%) |
Feb 27, 2019 | 13.43 | 13.43 | 13.00 | 13.00 | 3,823 | -0.40(-2.99%) |
Feb 26, 2019 | 13.60 | 13.60 | 13.25 | 13.40 | 6,233 | -0.26(-1.90%) |
Feb 25, 2019 | 14.00 | 14.00 | 13.61 | 13.66 | 2,382 | -0.34(-2.43%) |
Feb 22, 2019 | 14.25 | 14.25 | 13.85 | 14.00 | 10,700 | -0.22(-1.55%) |
Feb 21, 2019 | 13.37 | 14.25 | 13.26 | 14.22 | 11,239 | +0.22(+1.57%) |
Feb 20, 2019 | 12.53 | 14.00 | 12.53 | 14.00 | 1,214 | +0.00(+0.00%) |
Feb 19, 2019 | 14.00 | 14.00 | 12.88 | 14.00 | 9,572 | +0.00(+0.00%) |
Feb 15, 2019 | 13.25 | 14.00 | 12.94 | 14.00 | 5,800 | +1.44(+11.46%) |
Feb 14, 2019 | 14.00 | 14.18 | 12.55 | 12.56 | 29,406 | -1.39(-9.96%) |
Feb 13, 2019 | 13.80 | 14.16 | 13.64 | 13.95 | 4,784 | -0.13(-0.92%) |
Feb 12, 2019 | 14.31 | 14.31 | 13.31 | 14.08 | 19,634 | -0.02(-0.14%) |
Feb 11, 2019 | 14.01 | 14.39 | 13.70 | 14.10 | 29,468 | +0.21(+1.51%) |
Feb 08, 2019 | 13.76 | 14.45 | 13.72 | 13.89 | 3,300 | +0.19(+1.39%) |
Feb 07, 2019 | 13.82 | 14.50 | 13.70 | 13.70 | 6,209 | -0.09(-0.65%) |
Feb 06, 2019 | 13.67 | 14.54 | 12.76 | 13.79 | 3,010 | -0.30(-2.13%) |
Feb 05, 2019 | 14.10 | 14.18 | 13.90 | 14.09 | 17,880 | +0.01(+0.07%) |
Feb 04, 2019 | 14.10 | 14.74 | 13.88 | 14.08 | 14,379 | -0.02(-0.14%) |
Feb 01, 2019 | 13.93 | 14.10 | 13.93 | 14.10 | 4,200 | +0.07(+0.50%) |
Jan 31, 2019 | 14.38 | 14.95 | 13.98 | 14.03 | 13,219 | -0.35(-2.43%) |
Jan 30, 2019 | 14.09 | 15.00 | 13.64 | 14.38 | 27,401 | +0.78(+5.74%) |
Jan 29, 2019 | 13.06 | 13.60 | 13.06 | 13.60 | 11,905 | +0.64(+4.94%) |
Jan 28, 2019 | 11.45 | 13.63 | 11.45 | 12.96 | 15,761 | +1.56(+13.68%) |
Jan 25, 2019 | 11.75 | 12.34 | 11.30 | 11.40 | 28,600 | +0.25(+2.24%) |
Jan 24, 2019 | 11.50 | 11.85 | 11.02 | 11.15 | 23,297 | -0.34(-2.96%) |
Jan 23, 2019 | 11.00 | 11.55 | 10.65 | 11.49 | 17,093 | +0.81(+7.58%) |
Jan 22, 2019 | 10.74 | 11.02 | 10.55 | 10.68 | 6,546 | -0.12(-1.11%) |
Jan 18, 2019 | 11.21 | 11.21 | 10.33 | 10.80 | 8,200 | -0.21(-1.91%) |
Jan 17, 2019 | 10.97 | 11.40 | 10.83 | 11.01 | 31,701 | +0.03(+0.27%) |
Jan 16, 2019 | 10.62 | 11.00 | 10.33 | 10.98 | 14,830 | +0.38(+3.58%) |
Jan 15, 2019 | 10.57 | 10.98 | 10.26 | 10.60 | 8,592 | -0.39(-3.55%) |
Jan 14, 2019 | 9.820 | 11.29 | 9.820 | 10.99 | 14,879 | +1.17(+11.91%) |
Jan 11, 2019 | 10.26 | 10.26 | 9.750 | 9.820 | 1,500 | -0.42(-4.10%) |
Jan 10, 2019 | 9.750 | 10.24 | 9.750 | 10.24 | 3,481 | +0.44(+4.49%) |
Jan 09, 2019 | 10.00 | 10.00 | 9.679 | 9.800 | 18,037 | -0.40(-3.92%) |
Jan 08, 2019 | 10.69 | 11.45 | 9.750 | 10.20 | 16,530 | -0.30(-2.86%) |
Jan 07, 2019 | 10.41 | 11.45 | 10.41 | 10.50 | 6,688 | +0.06(+0.57%) |
Jan 04, 2019 | 10.34 | 10.75 | 10.26 | 10.44 | 3,900 | +0.19(+1.85%) |
Jan 03, 2019 | 10.49 | 10.75 | 10.20 | 10.25 | 2,916 | -0.26(-2.47%) |