Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.20 | 12.28 | 11.80 | 11.80 | 61,158 | -0.11(-0.92%) |
Feb 27, 2019 | 12.11 | 12.24 | 11.82 | 11.91 | 26,660 | -0.27(-2.22%) |
Feb 26, 2019 | 11.38 | 12.30 | 11.31 | 12.18 | 107,333 | +0.81(+7.12%) |
Feb 25, 2019 | 11.50 | 11.72 | 11.34 | 11.37 | 129,644 | -0.12(-1.04%) |
Feb 22, 2019 | 11.24 | 11.64 | 11.11 | 11.49 | 64,100 | +0.29(+2.59%) |
Feb 21, 2019 | 11.25 | 11.25 | 11.05 | 11.20 | 34,181 | -0.04(-0.36%) |
Feb 20, 2019 | 10.73 | 11.43 | 10.73 | 11.24 | 102,692 | +0.67(+6.34%) |
Feb 19, 2019 | 10.56 | 10.72 | 10.25 | 10.57 | 141,437 | -0.03(-0.28%) |
Feb 15, 2019 | 10.37 | 11.19 | 10.37 | 10.60 | 134,500 | +0.28(+2.71%) |
Feb 14, 2019 | 10.14 | 10.48 | 10.06 | 10.32 | 23,070 | +0.16(+1.57%) |
Feb 13, 2019 | 10.14 | 10.24 | 9.785 | 10.16 | 16,381 | +0.03(+0.30%) |
Feb 12, 2019 | 10.42 | 10.47 | 9.890 | 10.13 | 20,653 | -0.30(-2.88%) |
Feb 11, 2019 | 10.46 | 10.50 | 9.820 | 10.43 | 43,201 | -0.08(-0.76%) |
Feb 08, 2019 | 10.39 | 10.69 | 10.18 | 10.51 | 23,600 | +0.05(+0.48%) |
Feb 07, 2019 | 10.90 | 10.90 | 10.13 | 10.46 | 21,208 | -0.50(-4.56%) |
Feb 06, 2019 | 10.87 | 11.20 | 10.85 | 10.96 | 30,647 | +0.05(+0.46%) |
Feb 05, 2019 | 11.00 | 11.18 | 10.78 | 10.91 | 28,719 | -0.07(-0.64%) |
Feb 04, 2019 | 10.59 | 11.08 | 10.56 | 10.98 | 144,119 | +0.39(+3.68%) |
Feb 01, 2019 | 10.63 | 10.67 | 9.740 | 10.59 | 27,000 | +0.07(+0.67%) |
Jan 31, 2019 | 9.520 | 10.57 | 9.520 | 10.52 | 55,881 | +1.00(+10.50%) |
Jan 30, 2019 | 9.450 | 9.780 | 9.080 | 9.520 | 33,077 | +0.07(+0.74%) |
Jan 29, 2019 | 9.790 | 9.790 | 9.430 | 9.450 | 26,315 | -0.29(-2.98%) |
Jan 28, 2019 | 9.770 | 10.00 | 9.540 | 9.740 | 57,878 | -0.01(-0.10%) |
Jan 25, 2019 | 9.680 | 10.00 | 9.430 | 9.750 | 48,300 | +0.16(+1.67%) |
Jan 24, 2019 | 9.150 | 10.51 | 8.960 | 9.590 | 111,906 | +0.71(+8.00%) |
Jan 23, 2019 | 8.470 | 9.110 | 8.470 | 8.880 | 94,813 | +0.56(+6.73%) |
Jan 22, 2019 | 8.050 | 8.700 | 7.990 | 8.320 | 151,379 | +0.27(+3.35%) |
Jan 18, 2019 | 8.290 | 8.410 | 7.960 | 8.050 | 27,800 | -0.21(-2.54%) |
Jan 17, 2019 | 8.250 | 8.630 | 7.460 | 8.260 | 68,175 | -0.03(-0.36%) |
Jan 16, 2019 | 8.360 | 8.410 | 8.080 | 8.290 | 44,883 | +0.18(+2.22%) |
Jan 15, 2019 | 8.270 | 8.340 | 8.040 | 8.110 | 29,843 | -0.13(-1.58%) |
Jan 14, 2019 | 8.260 | 8.750 | 8.140 | 8.240 | 37,347 | +0.03(+0.37%) |
Jan 11, 2019 | 8.100 | 8.360 | 8.080 | 8.210 | 27,800 | +0.10(+1.23%) |
Jan 10, 2019 | 8.220 | 8.260 | 7.812 | 8.110 | 120,477 | -0.14(-1.70%) |
Jan 09, 2019 | 8.080 | 8.350 | 7.770 | 8.250 | 47,405 | +0.21(+2.61%) |
Jan 08, 2019 | 7.750 | 8.100 | 7.500 | 8.040 | 120,603 | +0.36(+4.69%) |
Jan 07, 2019 | 6.750 | 7.750 | 6.750 | 7.680 | 49,559 | +0.93(+13.78%) |
Jan 04, 2019 | 6.490 | 6.940 | 6.490 | 6.750 | 28,800 | +0.39(+6.13%) |
Jan 03, 2019 | 6.250 | 6.770 | 6.120 | 6.360 | 73,592 | +0.10(+1.60%) |
Jan 02, 2019 | 6.090 | 6.700 | 6.000 | 6.260 | 26,601 | +0.11(+1.79%) |
Dec 31, 2018 | 6.850 | 6.900 | 6.000 | 6.150 | 71,600 | -0.52(-7.80%) |
Dec 28, 2018 | 6.300 | 6.730 | 6.300 | 6.670 | 63,200 | +0.26(+4.06%) |
Dec 27, 2018 | 5.760 | 6.600 | 5.650 | 6.410 | 277,384 | +0.65(+11.28%) |
Dec 26, 2018 | 5.740 | 5.951 | 5.520 | 5.760 | 134,025 | +0.07(+1.23%) |
Dec 24, 2018 | 5.840 | 5.880 | 5.640 | 5.690 | 56,700 | -0.21(-3.56%) |
Dec 21, 2018 | 6.010 | 6.100 | 5.740 | 5.900 | 69,700 | -0.13(-2.16%) |
Dec 20, 2018 | 5.930 | 6.100 | 5.628 | 6.030 | 189,651 | +0.05(+0.84%) |
Dec 19, 2018 | 6.110 | 6.190 | 5.900 | 5.980 | 72,305 | -0.02(-0.33%) |
Dec 18, 2018 | 6.300 | 6.519 | 5.980 | 6.000 | 103,839 | +0.01(+0.17%) |
Dec 17, 2018 | 6.370 | 6.500 | 5.960 | 5.990 | 46,830 | -0.35(-5.52%) |
Dec 14, 2018 | 6.830 | 6.890 | 6.150 | 6.340 | 25,700 | -0.50(-7.31%) |
Dec 13, 2018 | 6.710 | 6.900 | 6.520 | 6.840 | 93,381 | +0.13(+1.94%) |
Dec 12, 2018 | 6.900 | 7.170 | 6.680 | 6.710 | 46,339 | -0.13(-1.90%) |
Dec 11, 2018 | 6.800 | 7.150 | 6.557 | 6.840 | 36,186 | +0.12(+1.79%) |
Dec 10, 2018 | 6.750 | 6.950 | 6.520 | 6.720 | 21,765 | -0.03(-0.44%) |
Dec 07, 2018 | 6.990 | 7.000 | 6.450 | 6.750 | 154,200 | -0.24(-3.43%) |
Dec 06, 2018 | 7.050 | 7.110 | 6.850 | 6.990 | 91,935 | -0.18(-2.51%) |
Dec 04, 2018 | 7.600 | 7.620 | 6.980 | 7.170 | 85,500 | -0.43(-5.66%) |