Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.25 | 11.00 | 10.25 | 10.60 | 3,404 | -0.10(-0.96%) |
Feb 27, 2019 | 10.90 | 11.00 | 10.30 | 10.70 | 6,330 | +0.10(+0.94%) |
Feb 26, 2019 | 10.70 | 10.95 | 10.10 | 10.60 | 2,664 | +0.10(+0.95%) |
Feb 25, 2019 | 10.60 | 10.60 | 10.10 | 10.50 | 6,209 | +0.40(+3.96%) |
Feb 22, 2019 | 10.00 | 10.20 | 9.800 | 10.10 | 2,820 | +0.20(+2.02%) |
Feb 21, 2019 | 10.00 | 10.10 | 9.800 | 9.900 | 6,102 | +0.00(+0.00%) |
Feb 20, 2019 | 9.901 | 10.30 | 9.561 | 9.900 | 6,939 | -0.10(-1.00%) |
Feb 19, 2019 | 9.500 | 10.00 | 9.500 | 10.00 | 3,846 | +0.50(+5.26%) |
Feb 15, 2019 | 9.900 | 10.00 | 9.200 | 9.500 | 3,230 | -0.40(-4.04%) |
Feb 14, 2019 | 10.00 | 10.00 | 9.700 | 9.900 | 3,292 | -0.10(-1.00%) |
Feb 13, 2019 | 10.00 | 10.00 | 9.701 | 10.00 | 9,477 | +0.00(+0.00%) |
Feb 12, 2019 | 9.500 | 10.20 | 9.200 | 10.00 | 13,268 | +0.78(+8.45%) |
Feb 11, 2019 | 9.300 | 9.400 | 9.097 | 9.221 | 4,255 | +0.12(+1.33%) |
Feb 08, 2019 | 9.300 | 9.400 | 9.050 | 9.100 | 1,670 | -0.11(-1.15%) |
Feb 07, 2019 | 9.400 | 9.400 | 8.858 | 9.206 | 602 | -0.09(-1.01%) |
Feb 06, 2019 | 9.000 | 9.400 | 8.800 | 9.300 | 7,940 | +0.29(+3.21%) |
Feb 05, 2019 | 8.900 | 9.200 | 8.800 | 9.011 | 2,025 | -0.19(-2.05%) |
Feb 04, 2019 | 9.000 | 9.300 | 8.760 | 9.200 | 7,210 | +0.14(+1.55%) |
Feb 01, 2019 | 8.950 | 9.100 | 8.800 | 9.060 | 3,040 | +0.11(+1.23%) |
Jan 31, 2019 | 8.700 | 8.999 | 8.600 | 8.950 | 3,738 | +0.45(+5.28%) |
Jan 30, 2019 | 9.000 | 9.200 | 8.501 | 8.501 | 15,401 | -0.60(-6.58%) |
Jan 29, 2019 | 9.300 | 9.600 | 8.800 | 9.100 | 20,571 | -0.30(-3.19%) |
Jan 28, 2019 | 9.500 | 9.600 | 9.100 | 9.400 | 7,729 | +0.00(+0.00%) |
Jan 25, 2019 | 9.700 | 9.800 | 9.000 | 9.400 | 16,410 | -0.50(-5.05%) |
Jan 24, 2019 | 10.60 | 10.70 | 9.500 | 9.900 | 35,140 | -3.00(-23.26%) |
Jan 23, 2019 | 12.70 | 13.10 | 12.00 | 12.90 | 30,390 | +0.20(+1.57%) |
Jan 22, 2019 | 12.70 | 13.30 | 12.27 | 12.70 | 15,361 | +0.20(+1.60%) |
Jan 18, 2019 | 12.80 | 13.40 | 11.70 | 12.50 | 23,090 | -0.10(-0.79%) |
Jan 17, 2019 | 12.20 | 13.00 | 11.91 | 12.60 | 8,987 | +0.20(+1.61%) |
Jan 16, 2019 | 12.80 | 13.80 | 11.00 | 12.40 | 26,176 | -0.90(-6.77%) |
Jan 15, 2019 | 12.00 | 13.40 | 10.60 | 13.30 | 63,977 | +1.80(+15.65%) |
Jan 14, 2019 | 10.70 | 11.60 | 10.00 | 11.50 | 23,175 | +0.80(+7.48%) |
Jan 11, 2019 | 10.00 | 10.90 | 10.00 | 10.70 | 26,730 | +0.80(+8.08%) |
Jan 10, 2019 | 9.900 | 10.20 | 9.900 | 9.900 | 8,729 | +0.10(+1.02%) |
Jan 09, 2019 | 9.400 | 9.900 | 9.000 | 9.800 | 5,589 | +0.40(+4.27%) |
Jan 08, 2019 | 8.551 | 9.400 | 8.551 | 9.399 | 10,033 | +0.85(+9.92%) |
Jan 07, 2019 | 8.600 | 9.000 | 8.551 | 8.551 | 6,384 | -0.05(-0.57%) |
Jan 04, 2019 | 8.500 | 8.700 | 8.000 | 8.600 | 4,970 | +0.10(+1.20%) |
Jan 03, 2019 | 8.390 | 8.899 | 8.147 | 8.498 | 11,873 | +0.20(+2.39%) |
Jan 02, 2019 | 8.000 | 8.400 | 7.600 | 8.300 | 10,357 | +0.70(+9.21%) |
Dec 31, 2018 | 7.500 | 8.300 | 7.300 | 7.600 | 9,060 | +0.35(+4.83%) |
Dec 28, 2018 | 8.000 | 8.200 | 7.010 | 7.250 | 11,000 | -0.55(-7.06%) |
Dec 27, 2018 | 7.500 | 9.000 | 6.682 | 7.801 | 31,405 | +0.80(+11.43%) |
Dec 26, 2018 | 6.910 | 7.901 | 6.500 | 7.001 | 25,915 | +0.20(+2.96%) |
Dec 24, 2018 | 6.900 | 6.900 | 6.000 | 6.800 | 8,840 | -0.20(-2.86%) |
Dec 21, 2018 | 7.000 | 7.500 | 6.600 | 7.000 | 6,750 | -0.04(-0.50%) |
Dec 20, 2018 | 7.114 | 7.500 | 6.600 | 7.035 | 5,874 | +0.04(+0.50%) |
Dec 19, 2018 | 7.200 | 7.236 | 6.543 | 7.000 | 7,347 | -0.10(-1.42%) |
Dec 18, 2018 | 7.300 | 7.701 | 7.000 | 7.101 | 14,395 | -0.41(-5.48%) |
Dec 17, 2018 | 8.200 | 8.217 | 7.513 | 7.513 | 11,066 | -0.89(-10.56%) |
Dec 14, 2018 | 9.000 | 9.000 | 8.200 | 8.400 | 4,710 | -0.20(-2.33%) |
Dec 13, 2018 | 8.700 | 9.200 | 8.401 | 8.600 | 13,114 | -0.30(-3.37%) |
Dec 12, 2018 | 9.400 | 9.949 | 8.500 | 8.900 | 24,774 | -1.30(-12.75%) |
Dec 11, 2018 | 8.500 | 11.50 | 8.000 | 10.20 | 166,947 | +1.70(+20.00%) |
Dec 10, 2018 | 8.600 | 8.610 | 7.800 | 8.500 | 4,024 | +0.10(+1.19%) |
Dec 07, 2018 | 8.700 | 9.000 | 8.300 | 8.400 | 4,660 | -0.60(-6.67%) |
Dec 06, 2018 | 9.450 | 9.450 | 8.001 | 9.000 | 7,401 | +0.00(+0.00%) |
Dec 04, 2018 | 9.200 | 9.400 | 8.600 | 9.000 | 4,710 | -0.27(-2.91%) |