Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.860 | 8.860 | 8.400 | 8.410 | 1,805,654 | -0.37(-4.21%) |
Feb 27, 2019 | 8.460 | 8.930 | 8.340 | 8.780 | 2,242,447 | +0.29(+3.42%) |
Feb 26, 2019 | 8.530 | 8.670 | 8.430 | 8.490 | 1,837,103 | -0.12(-1.39%) |
Feb 25, 2019 | 8.210 | 8.630 | 8.200 | 8.610 | 3,033,851 | +0.39(+4.74%) |
Feb 22, 2019 | 8.560 | 8.660 | 8.050 | 8.220 | 3,618,600 | -0.38(-4.42%) |
Feb 21, 2019 | 8.710 | 8.780 | 8.570 | 8.600 | 1,616,698 | -0.17(-1.94%) |
Feb 20, 2019 | 9.030 | 9.130 | 8.550 | 8.770 | 3,264,566 | -0.26(-2.88%) |
Feb 19, 2019 | 9.460 | 9.500 | 8.530 | 9.030 | 7,046,978 | -0.04(-0.44%) |
Feb 15, 2019 | 9.030 | 9.240 | 8.830 | 9.070 | 3,315,700 | +0.01(+0.11%) |
Feb 14, 2019 | 8.760 | 9.100 | 8.520 | 9.060 | 3,474,250 | +0.24(+2.72%) |
Feb 13, 2019 | 9.000 | 9.050 | 8.590 | 8.820 | 3,772,625 | -0.15(-1.67%) |
Feb 12, 2019 | 8.710 | 9.350 | 8.510 | 8.970 | 12,361,791 | +0.86(+10.60%) |
Feb 11, 2019 | 7.980 | 8.200 | 7.900 | 8.110 | 1,693,475 | +0.13(+1.63%) |
Feb 08, 2019 | 7.850 | 8.000 | 7.700 | 7.980 | 1,428,800 | +0.08(+1.01%) |
Feb 07, 2019 | 7.990 | 8.050 | 7.860 | 7.900 | 1,870,813 | -0.13(-1.62%) |
Feb 06, 2019 | 8.020 | 8.090 | 7.810 | 8.030 | 1,806,430 | +0.04(+0.50%) |
Feb 05, 2019 | 8.310 | 8.510 | 7.940 | 7.990 | 3,268,800 | -0.32(-3.85%) |
Feb 04, 2019 | 8.250 | 8.320 | 8.030 | 8.310 | 1,774,399 | +0.08(+0.97%) |
Feb 01, 2019 | 8.180 | 8.290 | 8.090 | 8.230 | 1,349,600 | +0.07(+0.86%) |
Jan 31, 2019 | 8.320 | 8.510 | 8.040 | 8.160 | 2,647,891 | -0.17(-2.04%) |
Jan 30, 2019 | 7.970 | 8.360 | 7.920 | 8.330 | 2,319,475 | +0.41(+5.18%) |
Jan 29, 2019 | 8.070 | 8.170 | 7.830 | 7.920 | 2,291,578 | -0.14(-1.74%) |
Jan 28, 2019 | 8.280 | 8.470 | 8.020 | 8.060 | 2,244,989 | -0.20(-2.42%) |
Jan 25, 2019 | 8.470 | 8.500 | 8.110 | 8.260 | 2,302,500 | -0.19(-2.25%) |
Jan 24, 2019 | 8.090 | 8.450 | 8.000 | 8.450 | 1,795,330 | +0.36(+4.45%) |
Jan 23, 2019 | 8.210 | 8.380 | 8.000 | 8.090 | 1,618,779 | -0.02(-0.25%) |
Jan 22, 2019 | 8.690 | 8.720 | 7.900 | 8.110 | 4,072,020 | -0.67(-7.63%) |
Jan 18, 2019 | 8.350 | 8.800 | 8.260 | 8.780 | 2,200,000 | +0.50(+6.04%) |
Jan 17, 2019 | 8.200 | 8.480 | 8.060 | 8.280 | 2,494,767 | +0.28(+3.50%) |
Jan 16, 2019 | 8.560 | 9.040 | 7.950 | 8.000 | 3,982,836 | -0.52(-6.10%) |
Jan 15, 2019 | 8.400 | 8.540 | 8.220 | 8.520 | 1,651,160 | +0.19(+2.28%) |
Jan 14, 2019 | 8.300 | 8.750 | 8.120 | 8.330 | 1,924,327 | +0.01(+0.12%) |
Jan 11, 2019 | 8.200 | 8.490 | 8.100 | 8.320 | 1,477,900 | +0.09(+1.09%) |
Jan 10, 2019 | 8.350 | 8.373 | 8.050 | 8.230 | 2,546,032 | -0.18(-2.14%) |
Jan 09, 2019 | 8.500 | 8.660 | 8.320 | 8.410 | 1,848,382 | -0.11(-1.29%) |
Jan 08, 2019 | 8.810 | 8.860 | 7.880 | 8.520 | 3,206,824 | -0.07(-0.81%) |
Jan 07, 2019 | 8.300 | 8.850 | 8.200 | 8.590 | 3,153,406 | +0.34(+4.12%) |
Jan 04, 2019 | 7.740 | 8.280 | 7.650 | 8.250 | 3,126,200 | +0.67(+8.84%) |
Jan 03, 2019 | 8.270 | 8.430 | 7.550 | 7.580 | 3,535,044 | -0.74(-8.89%) |
Jan 02, 2019 | 7.400 | 8.390 | 7.400 | 8.320 | 3,356,908 | +0.67(+8.76%) |
Dec 31, 2018 | 7.720 | 7.940 | 7.430 | 7.650 | 3,586,900 | +0.08(+1.06%) |
Dec 28, 2018 | 7.310 | 7.800 | 7.180 | 7.570 | 2,641,600 | +0.27(+3.70%) |
Dec 27, 2018 | 7.870 | 7.950 | 6.970 | 7.300 | 3,982,754 | -0.70(-8.75%) |
Dec 26, 2018 | 7.200 | 8.000 | 7.160 | 8.000 | 3,777,179 | +0.84(+11.73%) |
Dec 24, 2018 | 7.050 | 7.440 | 7.010 | 7.160 | 1,626,100 | -0.12(-1.65%) |
Dec 21, 2018 | 7.800 | 7.800 | 7.020 | 7.280 | 6,443,600 | -0.48(-6.19%) |
Dec 20, 2018 | 8.040 | 8.300 | 7.600 | 7.760 | 2,852,974 | -0.28(-3.48%) |
Dec 19, 2018 | 8.400 | 8.780 | 8.000 | 8.040 | 2,543,052 | -0.37(-4.40%) |
Dec 18, 2018 | 8.770 | 9.050 | 8.290 | 8.410 | 2,487,965 | -0.30(-3.44%) |
Dec 17, 2018 | 8.800 | 9.275 | 8.640 | 8.710 | 3,049,155 | -0.28(-3.11%) |
Dec 14, 2018 | 9.120 | 9.410 | 8.910 | 8.990 | 2,062,000 | -0.32(-3.44%) |
Dec 13, 2018 | 10.01 | 10.07 | 9.300 | 9.310 | 2,356,876 | -0.50(-5.10%) |
Dec 12, 2018 | 9.740 | 10.26 | 9.580 | 9.810 | 2,617,057 | +0.33(+3.48%) |
Dec 11, 2018 | 9.600 | 9.740 | 9.390 | 9.480 | 1,501,028 | +0.02(+0.21%) |
Dec 10, 2018 | 9.620 | 9.800 | 9.180 | 9.460 | 2,471,705 | -0.17(-1.77%) |
Dec 07, 2018 | 10.11 | 10.25 | 9.550 | 9.630 | 2,291,900 | -0.43(-4.27%) |
Dec 06, 2018 | 9.980 | 10.33 | 9.760 | 10.06 | 2,461,311 | -0.20(-1.95%) |
Dec 04, 2018 | 11.08 | 11.32 | 10.22 | 10.26 | 3,052,900 | -0.93(-8.31%) |