Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.94 | 12.00 | 11.75 | 11.91 | 91,029 | -0.07(-0.58%) |
Feb 27, 2019 | 12.35 | 12.35 | 11.92 | 11.98 | 73,802 | -0.41(-3.31%) |
Feb 26, 2019 | 12.30 | 12.48 | 12.11 | 12.39 | 114,533 | +0.09(+0.73%) |
Feb 25, 2019 | 12.35 | 12.42 | 12.23 | 12.30 | 98,916 | +0.08(+0.65%) |
Feb 22, 2019 | 12.37 | 12.37 | 12.02 | 12.22 | 128,300 | -0.09(-0.73%) |
Feb 21, 2019 | 12.40 | 12.44 | 12.11 | 12.31 | 116,353 | -0.11(-0.89%) |
Feb 20, 2019 | 12.12 | 12.65 | 12.05 | 12.42 | 248,779 | +0.24(+1.97%) |
Feb 19, 2019 | 11.97 | 12.42 | 11.75 | 12.18 | 279,352 | +0.18(+1.50%) |
Feb 15, 2019 | 10.87 | 12.13 | 10.87 | 12.00 | 568,200 | +1.29(+12.04%) |
Feb 14, 2019 | 10.50 | 10.83 | 10.40 | 10.71 | 370,864 | +0.22(+2.10%) |
Feb 13, 2019 | 10.52 | 10.55 | 10.10 | 10.49 | 252,696 | -0.01(-0.10%) |
Feb 12, 2019 | 10.40 | 10.62 | 10.40 | 10.50 | 57,512 | +0.15(+1.45%) |
Feb 11, 2019 | 10.26 | 10.37 | 10.14 | 10.35 | 49,752 | +0.11(+1.07%) |
Feb 08, 2019 | 10.38 | 10.44 | 10.18 | 10.24 | 78,900 | -0.20(-1.92%) |
Feb 07, 2019 | 10.40 | 10.52 | 10.27 | 10.44 | 69,539 | +0.04(+0.38%) |
Feb 06, 2019 | 10.27 | 10.53 | 10.25 | 10.40 | 97,933 | +0.17(+1.66%) |
Feb 05, 2019 | 10.27 | 10.35 | 10.08 | 10.23 | 72,706 | -0.01(-0.10%) |
Feb 04, 2019 | 10.48 | 10.63 | 10.22 | 10.24 | 100,988 | -0.23(-2.20%) |
Feb 01, 2019 | 10.51 | 10.71 | 10.38 | 10.47 | 167,800 | -0.04(-0.38%) |
Jan 31, 2019 | 10.35 | 10.58 | 10.35 | 10.51 | 65,297 | +0.09(+0.86%) |
Jan 30, 2019 | 10.21 | 10.45 | 10.17 | 10.42 | 81,723 | +0.27(+2.66%) |
Jan 29, 2019 | 9.700 | 10.19 | 9.670 | 10.15 | 118,816 | +0.46(+4.75%) |
Jan 28, 2019 | 9.630 | 9.750 | 9.600 | 9.690 | 147,154 | -0.13(-1.32%) |
Jan 25, 2019 | 9.680 | 9.890 | 9.655 | 9.820 | 159,300 | +0.21(+2.19%) |
Jan 24, 2019 | 9.990 | 9.990 | 9.530 | 9.610 | 152,266 | -0.29(-2.93%) |
Jan 23, 2019 | 10.14 | 10.31 | 9.750 | 9.900 | 93,309 | -0.21(-2.08%) |
Jan 22, 2019 | 9.760 | 10.14 | 9.620 | 10.11 | 121,633 | +0.26(+2.64%) |
Jan 18, 2019 | 9.680 | 9.915 | 9.580 | 9.850 | 158,200 | +0.21(+2.18%) |
Jan 17, 2019 | 9.510 | 9.660 | 9.360 | 9.640 | 238,570 | +0.11(+1.15%) |
Jan 16, 2019 | 9.120 | 9.620 | 9.095 | 9.530 | 438,523 | +0.40(+4.38%) |
Jan 15, 2019 | 9.050 | 9.155 | 8.940 | 9.130 | 93,388 | +0.11(+1.22%) |
Jan 14, 2019 | 9.200 | 9.280 | 9.010 | 9.020 | 86,084 | -0.26(-2.80%) |
Jan 11, 2019 | 9.120 | 9.360 | 9.100 | 9.280 | 186,600 | +0.10(+1.09%) |
Jan 10, 2019 | 9.160 | 9.240 | 9.050 | 9.180 | 82,201 | -0.01(-0.11%) |
Jan 09, 2019 | 9.170 | 9.370 | 9.100 | 9.190 | 92,059 | +0.08(+0.88%) |
Jan 08, 2019 | 9.170 | 9.300 | 8.970 | 9.110 | 114,802 | -0.07(-0.76%) |
Jan 07, 2019 | 9.080 | 9.325 | 9.050 | 9.180 | 83,574 | +0.11(+1.21%) |
Jan 04, 2019 | 8.780 | 9.090 | 8.680 | 9.070 | 170,400 | +0.35(+4.01%) |
Jan 03, 2019 | 8.500 | 8.800 | 8.360 | 8.720 | 167,836 | +0.09(+1.04%) |
Jan 02, 2019 | 8.290 | 8.700 | 8.240 | 8.630 | 110,042 | +0.20(+2.37%) |
Dec 31, 2018 | 8.360 | 8.430 | 8.210 | 8.430 | 131,100 | +0.13(+1.57%) |
Dec 28, 2018 | 8.390 | 8.490 | 8.200 | 8.300 | 163,700 | -0.03(-0.36%) |
Dec 27, 2018 | 8.280 | 8.560 | 8.040 | 8.330 | 137,857 | -0.06(-0.72%) |
Dec 26, 2018 | 7.940 | 8.420 | 7.840 | 8.390 | 122,828 | +0.53(+6.74%) |
Dec 24, 2018 | 7.920 | 7.960 | 7.690 | 7.860 | 79,500 | -0.08(-1.01%) |
Dec 21, 2018 | 8.370 | 8.370 | 7.900 | 7.940 | 492,000 | -0.38(-4.57%) |
Dec 20, 2018 | 8.150 | 8.450 | 8.140 | 8.320 | 176,428 | +0.16(+1.96%) |
Dec 19, 2018 | 8.580 | 8.600 | 8.080 | 8.160 | 219,587 | -0.44(-5.12%) |
Dec 18, 2018 | 8.670 | 8.740 | 8.530 | 8.600 | 128,420 | -0.02(-0.23%) |
Dec 17, 2018 | 8.630 | 8.890 | 8.550 | 8.620 | 124,797 | -0.05(-0.58%) |
Dec 14, 2018 | 8.700 | 8.790 | 8.610 | 8.670 | 86,100 | -0.06(-0.69%) |
Dec 13, 2018 | 8.770 | 8.900 | 8.662 | 8.730 | 115,658 | -0.01(-0.11%) |
Dec 12, 2018 | 8.610 | 8.950 | 8.410 | 8.740 | 219,776 | +0.25(+2.94%) |
Dec 11, 2018 | 8.510 | 8.530 | 8.290 | 8.490 | 98,234 | +0.07(+0.83%) |
Dec 10, 2018 | 8.420 | 8.510 | 8.290 | 8.420 | 95,653 | -0.02(-0.24%) |
Dec 07, 2018 | 8.860 | 8.910 | 8.345 | 8.440 | 134,700 | -0.46(-5.17%) |
Dec 06, 2018 | 9.030 | 9.146 | 8.710 | 8.900 | 261,853 | -0.37(-3.99%) |
Dec 04, 2018 | 9.260 | 9.330 | 8.970 | 9.270 | 182,500 | -0.11(-1.17%) |