Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.31 | 13.39 | 12.69 | 13.25 | 193,600 | -0.04(-0.30%) |
Mar 28, 2019 | 13.29 | 13.44 | 13.12 | 13.29 | 374,468 | +0.15(+1.14%) |
Mar 27, 2019 | 12.81 | 13.26 | 12.79 | 13.14 | 355,212 | +0.38(+2.98%) |
Mar 26, 2019 | 12.85 | 13.00 | 12.64 | 12.76 | 308,275 | -0.01(-0.08%) |
Mar 25, 2019 | 12.33 | 12.87 | 12.07 | 12.77 | 276,329 | +0.39(+3.15%) |
Mar 22, 2019 | 12.77 | 12.94 | 12.38 | 12.38 | 305,000 | -0.48(-3.73%) |
Mar 21, 2019 | 12.81 | 13.06 | 12.56 | 12.86 | 426,548 | +0.05(+0.39%) |
Mar 20, 2019 | 13.25 | 13.27 | 12.74 | 12.81 | 433,947 | -0.44(-3.32%) |
Mar 19, 2019 | 13.65 | 13.65 | 13.11 | 13.25 | 433,423 | -0.33(-2.43%) |
Mar 18, 2019 | 13.96 | 14.25 | 13.36 | 13.58 | 681,388 | -0.38(-2.72%) |
Mar 15, 2019 | 14.13 | 14.51 | 13.68 | 13.96 | 950,800 | -0.05(-0.36%) |
Mar 14, 2019 | 13.70 | 14.31 | 13.63 | 14.01 | 1,218,483 | +0.39(+2.86%) |
Mar 13, 2019 | 12.70 | 13.76 | 12.60 | 13.62 | 3,155,867 | +2.44(+21.82%) |
Mar 12, 2019 | 10.44 | 11.27 | 10.43 | 11.18 | 997,357 | +0.77(+7.40%) |
Mar 11, 2019 | 10.15 | 10.48 | 10.02 | 10.41 | 341,174 | +0.32(+3.17%) |
Mar 08, 2019 | 10.01 | 10.12 | 9.930 | 10.09 | 117,400 | +0.08(+0.80%) |
Mar 07, 2019 | 10.11 | 10.13 | 9.950 | 10.01 | 193,681 | -0.13(-1.28%) |
Mar 06, 2019 | 10.20 | 10.31 | 10.00 | 10.14 | 309,823 | -0.05(-0.49%) |
Mar 05, 2019 | 9.770 | 10.25 | 9.745 | 10.19 | 365,472 | +0.44(+4.51%) |
Mar 04, 2019 | 9.840 | 9.850 | 9.650 | 9.750 | 192,108 | -0.08(-0.81%) |
Mar 01, 2019 | 9.660 | 9.940 | 9.600 | 9.830 | 159,800 | +0.28(+2.93%) |
Feb 28, 2019 | 9.680 | 9.840 | 9.380 | 9.550 | 238,230 | -0.17(-1.75%) |
Feb 27, 2019 | 9.630 | 9.820 | 9.589 | 9.720 | 177,411 | +0.03(+0.31%) |
Feb 26, 2019 | 9.640 | 9.770 | 9.570 | 9.690 | 186,761 | +0.06(+0.62%) |
Feb 25, 2019 | 9.580 | 9.720 | 9.580 | 9.630 | 168,552 | +0.10(+1.05%) |
Feb 22, 2019 | 9.450 | 9.650 | 9.430 | 9.530 | 198,100 | -0.06(-0.63%) |
Feb 21, 2019 | 9.460 | 9.610 | 9.450 | 9.590 | 239,707 | +0.12(+1.27%) |
Feb 20, 2019 | 9.340 | 9.600 | 9.340 | 9.470 | 192,316 | +0.10(+1.07%) |
Feb 19, 2019 | 9.260 | 9.390 | 9.160 | 9.370 | 140,373 | +0.12(+1.30%) |
Feb 15, 2019 | 9.150 | 9.260 | 9.150 | 9.250 | 143,600 | +0.17(+1.87%) |
Feb 14, 2019 | 9.020 | 9.310 | 8.960 | 9.080 | 224,151 | -0.02(-0.22%) |
Feb 13, 2019 | 9.390 | 9.400 | 8.990 | 9.100 | 170,409 | -0.25(-2.67%) |
Feb 12, 2019 | 9.310 | 9.450 | 9.280 | 9.350 | 240,493 | +0.06(+0.65%) |
Feb 11, 2019 | 9.160 | 9.380 | 9.030 | 9.290 | 250,286 | +0.18(+1.98%) |
Feb 08, 2019 | 8.960 | 9.120 | 8.960 | 9.110 | 102,600 | +0.15(+1.67%) |
Feb 07, 2019 | 8.980 | 9.040 | 8.850 | 8.960 | 212,454 | -0.08(-0.88%) |
Feb 06, 2019 | 9.080 | 9.080 | 8.860 | 9.040 | 185,751 | +0.01(+0.11%) |
Feb 05, 2019 | 8.930 | 9.080 | 8.860 | 9.030 | 272,158 | +0.12(+1.35%) |
Feb 04, 2019 | 8.860 | 9.090 | 8.800 | 8.910 | 368,936 | +0.05(+0.56%) |
Feb 01, 2019 | 9.000 | 9.000 | 8.830 | 8.860 | 158,600 | -0.09(-1.01%) |
Jan 31, 2019 | 8.950 | 8.980 | 8.850 | 8.950 | 229,430 | -0.01(-0.11%) |
Jan 30, 2019 | 8.960 | 9.010 | 8.870 | 8.960 | 212,290 | +0.04(+0.45%) |
Jan 29, 2019 | 9.230 | 9.230 | 8.890 | 8.920 | 232,041 | -0.31(-3.36%) |
Jan 28, 2019 | 9.270 | 9.360 | 9.090 | 9.230 | 197,971 | -0.12(-1.28%) |
Jan 25, 2019 | 9.280 | 9.420 | 9.250 | 9.350 | 175,000 | +0.08(+0.86%) |
Jan 24, 2019 | 9.350 | 9.460 | 9.160 | 9.270 | 125,425 | -0.07(-0.75%) |
Jan 23, 2019 | 9.410 | 9.520 | 9.270 | 9.340 | 202,250 | -0.04(-0.43%) |
Jan 22, 2019 | 9.710 | 9.710 | 9.330 | 9.380 | 213,326 | -0.34(-3.50%) |
Jan 18, 2019 | 9.620 | 9.790 | 9.460 | 9.720 | 269,500 | +0.17(+1.78%) |
Jan 17, 2019 | 9.310 | 9.690 | 9.310 | 9.550 | 286,308 | +0.20(+2.14%) |
Jan 16, 2019 | 9.300 | 9.570 | 9.280 | 9.350 | 297,013 | +0.04(+0.43%) |
Jan 15, 2019 | 9.240 | 9.375 | 9.100 | 9.310 | 189,605 | +0.14(+1.53%) |
Jan 14, 2019 | 9.500 | 9.510 | 9.130 | 9.170 | 402,520 | -0.38(-3.98%) |
Jan 11, 2019 | 9.250 | 9.590 | 9.220 | 9.550 | 352,600 | +0.31(+3.35%) |
Jan 10, 2019 | 9.280 | 9.395 | 9.080 | 9.240 | 248,345 | -0.20(-2.12%) |
Jan 09, 2019 | 9.310 | 9.470 | 9.220 | 9.440 | 334,538 | +0.12(+1.29%) |
Jan 08, 2019 | 9.200 | 9.330 | 9.030 | 9.320 | 256,888 | +0.18(+1.97%) |
Jan 07, 2019 | 8.950 | 9.280 | 8.900 | 9.140 | 329,032 | +0.23(+2.58%) |
Jan 04, 2019 | 8.810 | 8.995 | 8.730 | 8.910 | 326,400 | +0.23(+2.65%) |
Jan 03, 2019 | 8.790 | 9.030 | 8.573 | 8.680 | 424,417 | -0.12(-1.36%) |