Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.89 | 10.93 | 10.60 | 10.65 | 501,678 | -0.26(-2.38%) |
Feb 27, 2019 | 11.45 | 11.45 | 10.84 | 10.91 | 637,376 | -0.60(-5.21%) |
Feb 26, 2019 | 11.62 | 11.75 | 11.46 | 11.51 | 557,528 | -0.18(-1.54%) |
Feb 25, 2019 | 11.56 | 12.28 | 11.52 | 11.69 | 909,858 | +0.22(+1.92%) |
Feb 22, 2019 | 11.00 | 11.51 | 10.22 | 11.47 | 2,767,400 | -1.14(-9.04%) |
Feb 21, 2019 | 12.87 | 12.87 | 12.45 | 12.61 | 584,028 | -0.24(-1.87%) |
Feb 20, 2019 | 12.33 | 13.03 | 12.33 | 12.85 | 744,807 | +0.50(+4.05%) |
Feb 19, 2019 | 12.25 | 12.49 | 12.10 | 12.35 | 590,390 | -0.15(-1.20%) |
Feb 15, 2019 | 12.59 | 12.68 | 12.36 | 12.50 | 585,100 | -0.06(-0.48%) |
Feb 14, 2019 | 12.64 | 12.84 | 12.55 | 12.56 | 420,697 | -0.05(-0.40%) |
Feb 13, 2019 | 12.61 | 12.75 | 12.42 | 12.61 | 479,855 | +0.00(+0.00%) |
Feb 12, 2019 | 12.66 | 12.91 | 12.51 | 12.61 | 478,672 | +0.10(+0.80%) |
Feb 11, 2019 | 12.51 | 12.60 | 12.30 | 12.51 | 280,358 | +0.05(+0.40%) |
Feb 08, 2019 | 12.23 | 12.51 | 12.12 | 12.46 | 385,200 | +0.04(+0.32%) |
Feb 07, 2019 | 12.60 | 12.60 | 12.12 | 12.42 | 476,456 | -0.37(-2.89%) |
Feb 06, 2019 | 12.81 | 13.12 | 12.63 | 12.79 | 830,915 | +0.05(+0.39%) |
Feb 05, 2019 | 12.37 | 12.79 | 12.33 | 12.74 | 593,121 | +0.29(+2.33%) |
Feb 04, 2019 | 12.32 | 12.47 | 12.03 | 12.45 | 698,528 | +0.13(+1.06%) |
Feb 01, 2019 | 11.86 | 12.35 | 11.86 | 12.32 | 779,200 | +0.46(+3.88%) |
Jan 31, 2019 | 11.74 | 12.05 | 11.48 | 11.86 | 818,637 | +0.17(+1.45%) |
Jan 30, 2019 | 11.23 | 11.78 | 11.02 | 11.69 | 899,998 | +0.68(+6.18%) |
Jan 29, 2019 | 11.30 | 11.35 | 10.79 | 11.01 | 710,756 | -0.17(-1.52%) |
Jan 28, 2019 | 10.90 | 11.33 | 10.80 | 11.18 | 1,065,206 | +0.18(+1.64%) |
Jan 25, 2019 | 10.05 | 11.00 | 10.05 | 11.00 | 1,076,600 | +1.09(+11.00%) |
Jan 24, 2019 | 9.600 | 10.20 | 9.560 | 9.910 | 812,785 | +0.74(+8.07%) |
Jan 23, 2019 | 9.400 | 9.510 | 9.070 | 9.170 | 457,906 | -0.16(-1.71%) |
Jan 22, 2019 | 9.630 | 9.680 | 9.250 | 9.330 | 406,224 | -0.40(-4.11%) |
Jan 18, 2019 | 9.490 | 9.820 | 9.410 | 9.730 | 363,600 | +0.30(+3.18%) |
Jan 17, 2019 | 9.130 | 9.450 | 9.080 | 9.430 | 318,650 | +0.23(+2.50%) |
Jan 16, 2019 | 9.100 | 9.720 | 9.050 | 9.200 | 720,678 | +0.15(+1.66%) |
Jan 15, 2019 | 9.050 | 9.150 | 8.860 | 9.050 | 301,165 | +0.01(+0.11%) |
Jan 14, 2019 | 9.180 | 9.300 | 8.970 | 9.040 | 283,183 | -0.26(-2.80%) |
Jan 11, 2019 | 9.370 | 9.425 | 9.240 | 9.300 | 332,000 | -0.13(-1.38%) |
Jan 10, 2019 | 9.330 | 9.550 | 9.160 | 9.430 | 378,066 | +0.04(+0.43%) |
Jan 09, 2019 | 9.260 | 9.440 | 9.080 | 9.390 | 819,165 | +0.19(+2.07%) |
Jan 08, 2019 | 9.460 | 9.460 | 8.830 | 9.200 | 673,175 | -0.16(-1.71%) |
Jan 07, 2019 | 9.040 | 9.440 | 8.910 | 9.360 | 711,372 | +0.36(+4.00%) |
Jan 04, 2019 | 8.540 | 9.050 | 8.440 | 9.000 | 1,047,600 | +0.64(+7.66%) |
Jan 03, 2019 | 8.470 | 8.610 | 8.100 | 8.360 | 623,248 | -0.32(-3.69%) |
Jan 02, 2019 | 8.320 | 8.930 | 8.320 | 8.680 | 507,559 | +0.21(+2.48%) |
Dec 31, 2018 | 8.300 | 8.485 | 7.930 | 8.470 | 757,800 | +0.26(+3.17%) |
Dec 28, 2018 | 8.190 | 8.500 | 8.070 | 8.210 | 750,200 | +0.11(+1.36%) |
Dec 27, 2018 | 7.630 | 8.190 | 7.619 | 8.100 | 818,078 | +0.35(+4.52%) |
Dec 26, 2018 | 7.190 | 7.800 | 6.940 | 7.750 | 1,252,937 | +0.62(+8.70%) |
Dec 24, 2018 | 7.300 | 7.440 | 6.970 | 7.130 | 1,127,600 | -0.24(-3.26%) |
Dec 21, 2018 | 7.630 | 7.800 | 7.330 | 7.370 | 2,162,800 | -0.18(-2.38%) |
Dec 20, 2018 | 7.660 | 7.920 | 7.510 | 7.550 | 643,572 | -0.10(-1.31%) |
Dec 19, 2018 | 7.920 | 8.220 | 7.565 | 7.650 | 674,066 | -0.35(-4.37%) |
Dec 18, 2018 | 8.290 | 8.500 | 7.940 | 8.000 | 832,961 | -0.15(-1.84%) |
Dec 17, 2018 | 8.050 | 8.470 | 8.040 | 8.150 | 723,679 | +0.10(+1.24%) |
Dec 14, 2018 | 8.230 | 8.450 | 8.050 | 8.050 | 603,800 | -0.26(-3.13%) |
Dec 13, 2018 | 8.540 | 8.660 | 8.250 | 8.310 | 811,548 | -0.18(-2.12%) |
Dec 12, 2018 | 8.530 | 8.745 | 8.430 | 8.490 | 338,204 | +0.14(+1.68%) |
Dec 11, 2018 | 8.680 | 8.790 | 8.150 | 8.350 | 593,637 | -0.15(-1.76%) |
Dec 10, 2018 | 8.860 | 8.985 | 8.470 | 8.500 | 409,516 | -0.35(-3.95%) |
Dec 07, 2018 | 9.240 | 9.430 | 8.840 | 8.850 | 459,900 | -0.37(-4.01%) |
Dec 06, 2018 | 9.010 | 9.230 | 8.970 | 9.220 | 528,093 | -0.08(-0.86%) |
Dec 04, 2018 | 9.660 | 9.680 | 9.290 | 9.300 | 439,200 | -0.45(-4.62%) |