Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.00 | 12.17 | 11.73 | 12.15 | 190,277 | +0.16(+1.33%) |
Feb 27, 2019 | 11.91 | 12.13 | 11.55 | 11.99 | 144,750 | -0.06(-0.50%) |
Feb 26, 2019 | 12.03 | 12.17 | 11.93 | 12.05 | 175,006 | +0.05(+0.42%) |
Feb 25, 2019 | 11.60 | 12.14 | 11.57 | 12.00 | 250,282 | +0.56(+4.90%) |
Feb 22, 2019 | 11.00 | 11.50 | 10.97 | 11.44 | 301,030 | +0.54(+4.95%) |
Feb 21, 2019 | 10.65 | 11.25 | 10.55 | 10.90 | 309,912 | +0.27(+2.54%) |
Feb 20, 2019 | 10.81 | 10.95 | 10.38 | 10.63 | 214,336 | -0.06(-0.56%) |
Feb 19, 2019 | 10.41 | 10.75 | 10.32 | 10.69 | 296,535 | +0.30(+2.89%) |
Feb 15, 2019 | 10.39 | 10.39 | 10.39 | 0 | +0.44(+4.42%) | |
Feb 14, 2019 | 10.00 | 10.10 | 9.820 | 9.950 | 133,229 | -0.13(-1.29%) |
Feb 13, 2019 | 10.00 | 10.08 | 9.840 | 10.08 | 226,420 | +0.08(+0.80%) |
Feb 12, 2019 | 9.900 | 10.20 | 9.730 | 10.00 | 247,906 | +0.17(+1.73%) |
Feb 11, 2019 | 10.20 | 10.20 | 9.830 | 9.830 | 153,369 | -0.42(-4.10%) |
Feb 08, 2019 | 10.06 | 10.35 | 9.870 | 10.25 | 224,195 | +0.10(+0.99%) |
Feb 07, 2019 | 9.720 | 10.20 | 9.580 | 10.15 | 135,270 | +0.40(+4.10%) |
Feb 06, 2019 | 9.990 | 10.00 | 9.430 | 9.750 | 89,960 | -0.25(-2.50%) |
Feb 05, 2019 | 10.09 | 10.50 | 9.800 | 10.00 | 206,085 | +0.03(+0.30%) |
Feb 04, 2019 | 9.990 | 10.51 | 9.970 | 9.970 | 309,739 | +0.07(+0.71%) |
Feb 01, 2019 | 9.300 | 9.900 | 9.300 | 9.900 | 230,976 | +0.64(+6.91%) |
Jan 31, 2019 | 9.050 | 9.600 | 9.010 | 9.260 | 252,074 | +0.24(+2.66%) |
Jan 30, 2019 | 8.770 | 9.100 | 8.770 | 9.020 | 97,924 | +0.28(+3.20%) |
Jan 29, 2019 | 8.900 | 8.970 | 8.730 | 8.740 | 91,006 | -0.21(-2.35%) |
Jan 28, 2019 | 8.620 | 8.960 | 8.510 | 8.950 | 152,879 | +0.42(+4.92%) |
Jan 25, 2019 | 8.660 | 8.800 | 8.480 | 8.530 | 46,204 | -0.22(-2.51%) |
Jan 24, 2019 | 8.670 | 8.750 | 8.570 | 8.750 | 78,420 | +0.08(+0.92%) |
Jan 23, 2019 | 8.890 | 8.890 | 8.660 | 8.670 | 39,927 | -0.13(-1.48%) |
Jan 22, 2019 | 8.750 | 9.050 | 8.670 | 8.800 | 96,275 | +0.07(+0.80%) |
Jan 21, 2019 | 9.050 | 9.080 | 8.520 | 8.730 | 92,736 | -0.30(-3.32%) |
Jan 18, 2019 | 9.000 | 9.050 | 8.770 | 9.030 | 79,396 | +0.08(+0.89%) |
Jan 17, 2019 | 9.000 | 9.060 | 8.790 | 8.950 | 103,131 | +0.00(+0.00%) |
Jan 16, 2019 | 8.830 | 9.040 | 8.830 | 8.950 | 193,185 | -0.05(-0.56%) |
Jan 15, 2019 | 8.940 | 9.100 | 8.750 | 9.000 | 162,331 | +0.06(+0.67%) |
Jan 14, 2019 | 8.840 | 9.050 | 8.750 | 8.940 | 151,503 | +0.24(+2.76%) |
Jan 11, 2019 | 8.910 | 9.000 | 8.370 | 8.700 | 103,677 | -0.11(-1.25%) |
Jan 10, 2019 | 8.970 | 9.200 | 8.720 | 8.810 | 110,340 | -0.09(-1.01%) |
Jan 09, 2019 | 8.800 | 9.000 | 8.720 | 8.900 | 62,741 | +0.15(+1.71%) |
Jan 08, 2019 | 9.150 | 9.200 | 8.650 | 8.750 | 98,529 | -0.32(-3.53%) |
Jan 07, 2019 | 9.250 | 9.400 | 9.030 | 9.070 | 104,969 | -0.06(-0.66%) |
Jan 04, 2019 | 8.650 | 9.160 | 8.650 | 9.130 | 124,533 | +0.18(+2.01%) |
Jan 03, 2019 | 8.800 | 9.290 | 8.800 | 8.950 | 76,779 | -0.07(-0.78%) |
Jan 02, 2019 | 9.250 | 9.780 | 8.960 | 9.020 | 148,463 | -0.23(-2.49%) |
Dec 31, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.25(+2.78%) | |
Dec 28, 2018 | 7.830 | 9.100 | 7.790 | 9.000 | 102,783 | +1.27(+16.43%) |
Dec 27, 2018 | 7.800 | 7.870 | 7.500 | 7.730 | 142,667 | +0.34(+4.60%) |
Dec 24, 2018 | 7.390 | 7.390 | 7.390 | 0 | +0.64(+9.48%) | |
Dec 21, 2018 | 6.800 | 7.450 | 6.620 | 6.750 | 56,753 | -0.05(-0.74%) |
Dec 20, 2018 | 6.500 | 7.010 | 6.500 | 6.800 | 104,031 | +0.16(+2.41%) |
Dec 19, 2018 | 6.910 | 7.320 | 6.380 | 6.640 | 74,041 | -0.11(-1.63%) |
Dec 18, 2018 | 7.310 | 7.400 | 6.750 | 6.750 | 87,656 | -0.40(-5.59%) |
Dec 17, 2018 | 7.600 | 7.740 | 7.030 | 7.150 | 116,246 | -0.40(-5.30%) |
Dec 14, 2018 | 7.900 | 7.970 | 7.430 | 7.550 | 74,788 | -0.25(-3.21%) |
Dec 13, 2018 | 8.000 | 8.130 | 7.640 | 7.800 | 129,374 | +0.16(+2.09%) |
Dec 12, 2018 | 7.650 | 7.990 | 7.300 | 7.640 | 175,685 | +0.39(+5.38%) |
Dec 11, 2018 | 7.250 | 7.430 | 7.160 | 7.250 | 105,129 | +0.25(+3.57%) |
Dec 10, 2018 | 6.700 | 7.140 | 6.700 | 7.000 | 99,871 | +0.35(+5.26%) |
Dec 07, 2018 | 6.900 | 7.200 | 6.640 | 6.650 | 190,016 | +0.31(+4.89%) |
Dec 06, 2018 | 6.800 | 6.800 | 6.100 | 6.340 | 276,326 | +0.38(+6.38%) |
Dec 05, 2018 | 5.850 | 6.180 | 5.290 | 5.960 | 331,721 | +0.23(+4.01%) |
Dec 04, 2018 | 6.790 | 6.800 | 5.570 | 5.730 | 307,234 | -0.82(-12.52%) |