Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.800 | 9.880 | 9.670 | 9.770 | 480,564 | -0.02(-0.20%) |
Feb 27, 2019 | 9.900 | 9.938 | 9.680 | 9.790 | 440,539 | -0.17(-1.71%) |
Feb 26, 2019 | 10.25 | 10.29 | 9.950 | 9.960 | 311,962 | -0.35(-3.39%) |
Feb 25, 2019 | 10.42 | 10.49 | 10.29 | 10.31 | 233,555 | -0.04(-0.39%) |
Feb 22, 2019 | 10.30 | 10.40 | 10.27 | 10.35 | 257,400 | +0.11(+1.07%) |
Feb 21, 2019 | 10.17 | 10.27 | 10.01 | 10.24 | 309,306 | +0.00(+0.00%) |
Feb 20, 2019 | 10.13 | 10.32 | 10.05 | 10.24 | 310,188 | +0.11(+1.09%) |
Feb 19, 2019 | 9.990 | 10.17 | 9.880 | 10.13 | 476,053 | +0.11(+1.10%) |
Feb 15, 2019 | 9.980 | 10.09 | 9.940 | 10.02 | 391,000 | +0.10(+1.01%) |
Feb 14, 2019 | 10.12 | 10.16 | 9.910 | 9.920 | 546,722 | -0.25(-2.46%) |
Feb 13, 2019 | 10.20 | 10.27 | 10.13 | 10.17 | 407,530 | -0.02(-0.20%) |
Feb 12, 2019 | 10.22 | 10.29 | 10.13 | 10.19 | 237,870 | +0.04(+0.39%) |
Feb 11, 2019 | 10.09 | 10.19 | 10.05 | 10.15 | 423,255 | +0.07(+0.69%) |
Feb 08, 2019 | 10.04 | 10.15 | 9.950 | 10.08 | 333,100 | -0.05(-0.49%) |
Feb 07, 2019 | 10.05 | 10.17 | 10.00 | 10.13 | 555,678 | +0.08(+0.80%) |
Feb 06, 2019 | 10.14 | 10.17 | 10.00 | 10.05 | 488,834 | -0.08(-0.79%) |
Feb 05, 2019 | 10.04 | 10.21 | 10.01 | 10.13 | 1,240,786 | +0.07(+0.70%) |
Feb 04, 2019 | 9.850 | 10.22 | 9.850 | 10.06 | 708,508 | +0.30(+3.07%) |
Feb 01, 2019 | 9.490 | 10.01 | 9.490 | 9.760 | 562,500 | +0.44(+4.72%) |
Jan 31, 2019 | 9.930 | 10.11 | 9.260 | 9.320 | 883,803 | -0.18(-1.89%) |
Jan 30, 2019 | 9.150 | 9.630 | 9.100 | 9.500 | 687,795 | +0.40(+4.40%) |
Jan 29, 2019 | 9.030 | 9.230 | 9.010 | 9.100 | 429,575 | +0.04(+0.44%) |
Jan 28, 2019 | 9.320 | 9.340 | 9.000 | 9.060 | 570,417 | -0.33(-3.51%) |
Jan 25, 2019 | 9.230 | 9.390 | 9.210 | 9.390 | 470,000 | +0.19(+2.07%) |
Jan 24, 2019 | 9.060 | 9.210 | 9.010 | 9.200 | 279,824 | +0.14(+1.55%) |
Jan 23, 2019 | 9.110 | 9.170 | 9.020 | 9.060 | 423,122 | +0.00(+0.00%) |
Jan 22, 2019 | 9.250 | 9.250 | 8.990 | 9.060 | 437,166 | -0.19(-2.05%) |
Jan 18, 2019 | 9.040 | 9.260 | 9.000 | 9.250 | 571,000 | +0.30(+3.35%) |
Jan 17, 2019 | 8.920 | 9.040 | 8.810 | 8.950 | 627,742 | +0.02(+0.22%) |
Jan 16, 2019 | 8.800 | 9.030 | 8.795 | 8.930 | 401,612 | +0.16(+1.82%) |
Jan 15, 2019 | 8.640 | 8.780 | 8.620 | 8.770 | 438,985 | +0.14(+1.62%) |
Jan 14, 2019 | 8.550 | 8.720 | 8.435 | 8.630 | 257,589 | +0.05(+0.58%) |
Jan 11, 2019 | 8.450 | 8.610 | 8.390 | 8.580 | 324,500 | +0.07(+0.82%) |
Jan 10, 2019 | 8.250 | 8.690 | 8.210 | 8.510 | 593,494 | +0.27(+3.28%) |
Jan 09, 2019 | 8.010 | 8.410 | 7.980 | 8.240 | 632,288 | +0.27(+3.39%) |
Jan 08, 2019 | 7.950 | 7.990 | 7.740 | 7.970 | 692,707 | +0.04(+0.50%) |
Jan 07, 2019 | 8.330 | 8.420 | 7.670 | 7.930 | 1,260,375 | -0.49(-5.82%) |
Jan 04, 2019 | 8.140 | 8.440 | 8.140 | 8.420 | 790,700 | +0.33(+4.08%) |
Jan 03, 2019 | 8.030 | 8.140 | 7.810 | 8.090 | 935,923 | -0.01(-0.12%) |
Jan 02, 2019 | 7.680 | 8.170 | 7.635 | 8.100 | 774,973 | +0.37(+4.79%) |
Dec 31, 2018 | 7.880 | 7.890 | 7.670 | 7.730 | 533,500 | -0.09(-1.15%) |
Dec 28, 2018 | 7.760 | 7.940 | 7.520 | 7.820 | 522,000 | +0.09(+1.16%) |
Dec 27, 2018 | 7.780 | 7.890 | 7.635 | 7.730 | 478,348 | -0.14(-1.78%) |
Dec 26, 2018 | 7.720 | 7.880 | 7.450 | 7.870 | 659,887 | +0.20(+2.61%) |
Dec 24, 2018 | 7.720 | 7.830 | 7.570 | 7.670 | 294,500 | -0.03(-0.39%) |
Dec 21, 2018 | 8.140 | 8.140 | 7.640 | 7.700 | 825,800 | -0.38(-4.70%) |
Dec 20, 2018 | 7.970 | 8.130 | 7.910 | 8.080 | 444,707 | +0.11(+1.38%) |
Dec 19, 2018 | 8.000 | 8.200 | 7.950 | 7.970 | 612,815 | -0.10(-1.24%) |
Dec 18, 2018 | 8.290 | 8.440 | 8.010 | 8.070 | 2,069,338 | -0.21(-2.54%) |
Dec 17, 2018 | 8.330 | 8.460 | 8.240 | 8.280 | 667,378 | -0.05(-0.60%) |
Dec 14, 2018 | 8.560 | 8.660 | 8.300 | 8.330 | 768,400 | -0.35(-4.03%) |
Dec 13, 2018 | 9.040 | 9.290 | 8.660 | 8.680 | 677,237 | -0.33(-3.66%) |
Dec 12, 2018 | 8.720 | 9.020 | 8.720 | 9.010 | 590,248 | +0.31(+3.56%) |
Dec 11, 2018 | 8.780 | 8.860 | 8.570 | 8.700 | 393,817 | +0.01(+0.12%) |
Dec 10, 2018 | 8.740 | 8.790 | 8.590 | 8.690 | 755,884 | -0.04(-0.46%) |
Dec 07, 2018 | 8.910 | 9.100 | 8.720 | 8.730 | 522,600 | -0.18(-2.02%) |
Dec 06, 2018 | 8.890 | 9.040 | 8.760 | 8.910 | 751,839 | -0.06(-0.67%) |
Dec 04, 2018 | 9.340 | 9.500 | 8.840 | 8.970 | 618,300 | -0.40(-4.27%) |