Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.52 | 11.83 | 11.33 | 11.81 | 761,574 | +0.33(+2.87%) |
Feb 27, 2019 | 11.01 | 11.50 | 10.90 | 11.48 | 888,965 | +0.44(+3.99%) |
Feb 26, 2019 | 11.19 | 11.55 | 10.97 | 11.04 | 444,910 | -0.19(-1.69%) |
Feb 25, 2019 | 11.40 | 11.85 | 11.17 | 11.23 | 645,923 | -0.11(-0.97%) |
Feb 22, 2019 | 10.32 | 11.45 | 10.22 | 11.34 | 1,171,900 | +1.16(+11.39%) |
Feb 21, 2019 | 9.920 | 10.23 | 9.810 | 10.18 | 603,386 | +0.21(+2.11%) |
Feb 20, 2019 | 10.33 | 10.48 | 9.620 | 9.970 | 839,584 | -0.32(-3.11%) |
Feb 19, 2019 | 10.22 | 10.70 | 9.850 | 10.29 | 948,779 | +0.34(+3.42%) |
Feb 15, 2019 | 10.34 | 10.85 | 9.330 | 9.950 | 2,625,600 | +0.18(+1.84%) |
Feb 14, 2019 | 9.490 | 9.790 | 9.490 | 9.770 | 381,216 | +0.25(+2.63%) |
Feb 13, 2019 | 9.470 | 9.735 | 9.320 | 9.520 | 566,319 | +0.04(+0.42%) |
Feb 12, 2019 | 9.200 | 9.550 | 9.120 | 9.480 | 1,201,040 | +0.48(+5.33%) |
Feb 11, 2019 | 9.320 | 9.440 | 8.880 | 9.000 | 295,517 | -0.27(-2.91%) |
Feb 08, 2019 | 9.020 | 9.600 | 8.910 | 9.270 | 601,400 | +0.21(+2.32%) |
Feb 07, 2019 | 9.020 | 9.450 | 8.900 | 9.060 | 649,435 | -0.07(-0.77%) |
Feb 06, 2019 | 9.140 | 9.200 | 8.430 | 9.130 | 612,932 | -0.05(-0.54%) |
Feb 05, 2019 | 8.910 | 9.320 | 8.900 | 9.180 | 594,738 | +0.26(+2.91%) |
Feb 04, 2019 | 8.560 | 8.980 | 8.310 | 8.920 | 679,260 | +0.36(+4.21%) |
Feb 01, 2019 | 8.800 | 9.150 | 8.490 | 8.560 | 989,000 | -0.14(-1.61%) |
Jan 31, 2019 | 8.650 | 8.810 | 8.570 | 8.700 | 353,400 | +0.01(+0.12%) |
Jan 30, 2019 | 8.470 | 8.890 | 8.340 | 8.690 | 297,333 | +0.26(+3.08%) |
Jan 29, 2019 | 8.530 | 9.020 | 8.390 | 8.430 | 488,747 | -0.07(-0.82%) |
Jan 28, 2019 | 8.640 | 8.860 | 8.290 | 8.500 | 501,079 | -0.28(-3.19%) |
Jan 25, 2019 | 8.360 | 8.880 | 8.270 | 8.780 | 790,400 | +0.47(+5.66%) |
Jan 24, 2019 | 8.440 | 8.690 | 8.220 | 8.310 | 1,581,142 | -0.13(-1.54%) |
Jan 23, 2019 | 8.950 | 8.950 | 8.290 | 8.440 | 391,427 | -0.47(-5.27%) |
Jan 22, 2019 | 8.910 | 9.070 | 8.700 | 8.910 | 433,511 | -0.02(-0.22%) |
Jan 18, 2019 | 9.160 | 9.200 | 8.840 | 8.930 | 345,100 | -0.22(-2.40%) |
Jan 17, 2019 | 9.170 | 9.290 | 9.110 | 9.150 | 699,950 | -0.05(-0.54%) |
Jan 16, 2019 | 9.490 | 9.620 | 9.190 | 9.200 | 345,740 | -0.30(-3.16%) |
Jan 15, 2019 | 9.490 | 9.620 | 9.320 | 9.500 | 152,194 | +0.03(+0.32%) |
Jan 14, 2019 | 9.460 | 9.770 | 9.375 | 9.470 | 521,485 | -0.08(-0.84%) |
Jan 11, 2019 | 9.650 | 9.750 | 9.400 | 9.550 | 317,300 | -0.20(-2.05%) |
Jan 10, 2019 | 9.760 | 9.780 | 9.510 | 9.750 | 239,160 | -0.03(-0.31%) |
Jan 09, 2019 | 9.700 | 9.902 | 9.520 | 9.780 | 202,184 | +0.10(+1.03%) |
Jan 08, 2019 | 9.710 | 9.930 | 9.290 | 9.680 | 440,219 | +0.11(+1.15%) |
Jan 07, 2019 | 8.950 | 10.12 | 8.890 | 9.570 | 840,293 | +0.84(+9.62%) |
Jan 04, 2019 | 8.330 | 8.880 | 8.110 | 8.730 | 328,400 | +0.57(+6.99%) |
Jan 03, 2019 | 8.250 | 8.638 | 8.030 | 8.160 | 395,393 | -0.10(-1.21%) |
Jan 02, 2019 | 7.720 | 8.275 | 7.570 | 8.260 | 370,487 | +0.39(+4.96%) |
Dec 31, 2018 | 7.700 | 7.980 | 7.510 | 7.870 | 365,500 | +0.05(+0.64%) |
Dec 28, 2018 | 7.720 | 7.910 | 7.540 | 7.820 | 376,800 | +0.13(+1.69%) |
Dec 27, 2018 | 6.960 | 7.700 | 6.910 | 7.690 | 677,077 | +0.56(+7.85%) |
Dec 26, 2018 | 6.650 | 7.150 | 6.595 | 7.130 | 494,379 | +0.50(+7.54%) |
Dec 24, 2018 | 6.550 | 6.770 | 6.310 | 6.630 | 288,000 | +0.09(+1.38%) |
Dec 21, 2018 | 6.670 | 6.900 | 6.525 | 6.540 | 1,997,000 | -0.16(-2.39%) |
Dec 20, 2018 | 7.320 | 7.350 | 6.430 | 6.700 | 963,039 | -0.64(-8.72%) |
Dec 19, 2018 | 7.540 | 7.790 | 7.305 | 7.340 | 971,329 | -0.18(-2.39%) |
Dec 18, 2018 | 8.100 | 8.177 | 7.230 | 7.520 | 1,192,122 | -0.56(-6.93%) |
Dec 17, 2018 | 8.580 | 8.600 | 8.000 | 8.080 | 966,851 | -0.58(-6.70%) |
Dec 14, 2018 | 8.580 | 8.900 | 8.440 | 8.660 | 340,100 | +0.01(+0.12%) |
Dec 13, 2018 | 8.770 | 8.770 | 8.380 | 8.650 | 925,566 | -0.11(-1.26%) |
Dec 12, 2018 | 8.820 | 9.030 | 8.760 | 8.760 | 381,828 | +0.03(+0.34%) |
Dec 11, 2018 | 8.910 | 8.940 | 8.620 | 8.730 | 392,075 | -0.02(-0.23%) |
Dec 10, 2018 | 8.630 | 8.760 | 8.325 | 8.750 | 412,160 | +0.15(+1.74%) |
Dec 07, 2018 | 8.620 | 8.790 | 8.460 | 8.600 | 350,400 | -0.05(-0.58%) |
Dec 06, 2018 | 8.640 | 8.730 | 8.380 | 8.650 | 598,746 | -0.10(-1.14%) |
Dec 04, 2018 | 9.220 | 9.390 | 8.710 | 8.750 | 348,800 | -0.48(-5.20%) |