Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.57 | 10.57 | 10.43 | 10.48 | 8,128,753 | -0.05(-0.45%) |
Feb 27, 2019 | 10.53 | 10.71 | 10.40 | 10.53 | 19,609,788 | -0.12(-1.16%) |
Feb 26, 2019 | 10.64 | 10.81 | 10.63 | 10.65 | 9,044,637 | +0.02(+0.18%) |
Feb 25, 2019 | 10.78 | 10.78 | 10.47 | 10.63 | 12,203,180 | -0.10(-0.98%) |
Feb 22, 2019 | 10.56 | 10.76 | 10.46 | 10.74 | 13,449,040 | +0.15(+1.44%) |
Feb 21, 2019 | 10.60 | 10.76 | 10.52 | 10.59 | 7,066,910 | -0.04(-0.36%) |
Feb 20, 2019 | 10.47 | 10.64 | 10.45 | 10.62 | 7,903,266 | +0.10(+1.00%) |
Feb 19, 2019 | 10.51 | 10.59 | 10.35 | 10.52 | 10,516,608 | +0.00(+0.00%) |
Feb 15, 2019 | 10.59 | 10.72 | 10.46 | 10.52 | 10,167,281 | -0.04(-0.36%) |
Feb 14, 2019 | 10.58 | 10.73 | 10.46 | 10.56 | 11,870,845 | -0.09(-0.81%) |
Feb 13, 2019 | 10.45 | 10.64 | 10.37 | 10.64 | 22,911,422 | +0.29(+2.76%) |
Feb 12, 2019 | 10.77 | 10.82 | 10.33 | 10.36 | 51,268,892 | +1.15(+12.53%) |
Feb 11, 2019 | 8.861 | 9.347 | 8.804 | 9.204 | 22,849,250 | +0.31(+3.54%) |
Feb 08, 2019 | 8.346 | 8.937 | 8.099 | 8.889 | 45,651,272 | +2.16(+32.15%) |
Feb 07, 2019 | 6.993 | 7.136 | 6.727 | 6.727 | 14,849,661 | -0.36(-5.11%) |
Feb 06, 2019 | 7.451 | 7.546 | 7.060 | 7.089 | 16,491,180 | -0.35(-4.74%) |
Feb 05, 2019 | 7.394 | 7.641 | 7.308 | 7.441 | 10,928,538 | +0.16(+2.23%) |
Feb 04, 2019 | 7.241 | 7.384 | 7.155 | 7.279 | 8,550,948 | +0.10(+1.33%) |
Feb 01, 2019 | 7.384 | 7.460 | 7.113 | 7.184 | 9,334,772 | -0.21(-2.84%) |
Jan 31, 2019 | 6.870 | 7.413 | 6.851 | 7.394 | 27,731,972 | +0.51(+7.48%) |
Jan 30, 2019 | 6.917 | 6.955 | 6.784 | 6.879 | 6,137,007 | +0.01(+0.14%) |
Jan 29, 2019 | 7.022 | 7.070 | 6.860 | 6.870 | 7,287,437 | -0.12(-1.77%) |
Jan 28, 2019 | 6.927 | 6.993 | 6.822 | 6.993 | 8,136,551 | +0.03(+0.41%) |
Jan 25, 2019 | 6.660 | 7.103 | 6.660 | 6.965 | 13,106,885 | +0.30(+4.43%) |
Jan 24, 2019 | 6.974 | 7.003 | 6.565 | 6.669 | 14,804,029 | -0.31(-4.50%) |
Jan 23, 2019 | 6.927 | 7.136 | 6.822 | 6.984 | 11,586,813 | +0.08(+1.10%) |
Jan 22, 2019 | 7.194 | 7.203 | 6.870 | 6.908 | 8,975,380 | -0.27(-3.72%) |
Jan 18, 2019 | 7.127 | 7.365 | 7.108 | 7.174 | 12,443,249 | +0.10(+1.35%) |
Jan 17, 2019 | 6.812 | 7.089 | 6.774 | 7.079 | 6,472,531 | +0.19(+2.77%) |
Jan 16, 2019 | 6.946 | 7.060 | 6.774 | 6.889 | 6,580,387 | -0.06(-0.82%) |
Jan 15, 2019 | 6.851 | 7.012 | 6.827 | 6.946 | 4,416,894 | +0.10(+1.39%) |
Jan 14, 2019 | 6.870 | 6.979 | 6.774 | 6.851 | 5,913,184 | -0.05(-0.69%) |
Jan 11, 2019 | 6.860 | 7.117 | 6.836 | 6.898 | 11,575,895 | +0.05(+0.70%) |
Jan 10, 2019 | 6.946 | 7.012 | 6.822 | 6.851 | 12,999,494 | -0.16(-2.31%) |
Jan 09, 2019 | 7.222 | 7.327 | 6.965 | 7.012 | 9,961,703 | -0.15(-2.13%) |
Jan 08, 2019 | 7.403 | 7.460 | 7.022 | 7.165 | 8,039,140 | -0.03(-0.40%) |
Jan 07, 2019 | 6.803 | 7.222 | 6.727 | 7.194 | 11,288,621 | +0.37(+5.45%) |
Jan 04, 2019 | 6.517 | 6.870 | 6.488 | 6.822 | 9,589,604 | +0.35(+5.45%) |
Jan 03, 2019 | 6.574 | 6.679 | 6.403 | 6.469 | 14,128,388 | -0.15(-2.30%) |
Jan 02, 2019 | 6.155 | 6.679 | 5.993 | 6.622 | 10,367,806 | +0.37(+5.95%) |
Dec 31, 2018 | 6.193 | 6.307 | 6.084 | 6.250 | 6,465,909 | +0.07(+1.08%) |
Dec 28, 2018 | 6.107 | 6.422 | 6.107 | 6.184 | 7,762,428 | +0.14(+2.37%) |
Dec 27, 2018 | 6.107 | 6.117 | 5.745 | 6.041 | 10,566,436 | -0.06(-0.94%) |
Dec 26, 2018 | 5.841 | 6.126 | 5.631 | 6.098 | 8,836,159 | +0.28(+4.75%) |
Dec 24, 2018 | 5.860 | 5.945 | 5.717 | 5.822 | 5,095,815 | -0.05(-0.81%) |
Dec 21, 2018 | 6.193 | 6.336 | 5.826 | 5.869 | 27,080,388 | -0.30(-4.94%) |
Dec 20, 2018 | 6.574 | 6.622 | 6.079 | 6.174 | 12,435,572 | -0.46(-6.90%) |
Dec 19, 2018 | 6.774 | 6.974 | 6.574 | 6.631 | 9,347,367 | -0.13(-1.97%) |
Dec 18, 2018 | 6.774 | 7.003 | 6.686 | 6.765 | 11,492,584 | +0.03(+0.42%) |
Dec 17, 2018 | 6.965 | 7.041 | 6.641 | 6.736 | 13,558,062 | -0.23(-3.28%) |
Dec 14, 2018 | 7.194 | 7.460 | 6.946 | 6.965 | 11,648,943 | -0.28(-3.82%) |
Dec 13, 2018 | 7.375 | 7.517 | 7.222 | 7.241 | 7,659,295 | -0.14(-1.94%) |
Dec 12, 2018 | 7.308 | 7.670 | 7.308 | 7.384 | 12,558,429 | +0.16(+2.24%) |
Dec 11, 2018 | 7.308 | 7.394 | 7.108 | 7.222 | 6,477,531 | -0.01(-0.13%) |
Dec 10, 2018 | 7.127 | 7.270 | 7.022 | 7.232 | 9,091,756 | +0.09(+1.20%) |
Dec 07, 2018 | 7.298 | 7.327 | 7.089 | 7.146 | 11,127,522 | -0.16(-2.22%) |
Dec 06, 2018 | 7.470 | 7.498 | 7.194 | 7.308 | 13,091,984 | -0.25(-3.28%) |
Dec 04, 2018 | 8.099 | 8.223 | 7.537 | 7.556 | 9,462,923 | -0.51(-6.38%) |