Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.99 | 11.03 | 10.53 | 10.64 | 313,875 | -0.36(-3.24%) |
Feb 27, 2019 | 10.86 | 11.08 | 10.62 | 10.99 | 381,817 | +0.07(+0.67%) |
Feb 26, 2019 | 10.96 | 11.08 | 10.82 | 10.92 | 341,054 | -0.13(-1.16%) |
Feb 25, 2019 | 11.23 | 11.70 | 10.98 | 11.05 | 1,057,443 | +0.57(+5.40%) |
Feb 22, 2019 | 9.404 | 10.62 | 9.386 | 10.48 | 837,556 | +1.07(+11.35%) |
Feb 21, 2019 | 9.413 | 9.587 | 9.322 | 9.413 | 762,475 | +0.03(+0.29%) |
Feb 20, 2019 | 9.231 | 9.450 | 9.158 | 9.386 | 702,290 | +0.21(+2.29%) |
Feb 19, 2019 | 9.176 | 9.368 | 9.103 | 9.176 | 1,247,062 | +0.01(+0.10%) |
Feb 15, 2019 | 9.221 | 9.240 | 9.148 | 9.167 | 600,648 | -0.01(-0.10%) |
Feb 14, 2019 | 9.240 | 9.258 | 9.057 | 9.176 | 491,141 | -0.13(-1.37%) |
Feb 13, 2019 | 9.139 | 9.450 | 9.094 | 9.304 | 1,020,880 | +0.17(+1.90%) |
Feb 12, 2019 | 9.240 | 9.240 | 9.098 | 9.130 | 510,100 | +0.00(+0.00%) |
Feb 11, 2019 | 9.258 | 9.276 | 9.103 | 9.130 | 611,439 | -0.01(-0.10%) |
Feb 08, 2019 | 9.167 | 9.231 | 9.084 | 9.139 | 172,067 | -0.08(-0.89%) |
Feb 07, 2019 | 9.158 | 9.349 | 9.025 | 9.221 | 180,207 | +0.05(+0.60%) |
Feb 06, 2019 | 9.267 | 9.276 | 9.002 | 9.167 | 166,033 | -0.10(-1.08%) |
Feb 05, 2019 | 9.304 | 9.349 | 9.130 | 9.267 | 271,104 | +0.04(+0.40%) |
Feb 04, 2019 | 8.966 | 9.240 | 8.792 | 9.231 | 194,091 | +0.24(+2.64%) |
Feb 01, 2019 | 8.902 | 9.002 | 8.847 | 8.993 | 161,991 | +0.06(+0.72%) |
Jan 31, 2019 | 8.674 | 8.938 | 8.578 | 8.929 | 230,639 | +0.31(+3.60%) |
Jan 30, 2019 | 8.811 | 8.811 | 8.564 | 8.619 | 148,944 | -0.12(-1.36%) |
Jan 29, 2019 | 8.637 | 8.829 | 8.591 | 8.738 | 264,397 | +0.10(+1.16%) |
Jan 28, 2019 | 8.473 | 8.683 | 8.473 | 8.637 | 256,205 | +0.14(+1.61%) |
Jan 25, 2019 | 8.281 | 8.674 | 8.281 | 8.500 | 334,058 | +0.23(+2.76%) |
Jan 24, 2019 | 8.245 | 8.363 | 8.199 | 8.272 | 123,312 | +0.03(+0.33%) |
Jan 23, 2019 | 8.637 | 8.811 | 8.035 | 8.245 | 373,461 | -0.37(-4.34%) |
Jan 22, 2019 | 8.418 | 8.929 | 8.391 | 8.619 | 592,099 | +0.10(+1.18%) |
Jan 18, 2019 | 8.637 | 8.637 | 8.418 | 8.518 | 170,424 | -0.02(-0.21%) |
Jan 17, 2019 | 8.308 | 8.573 | 8.308 | 8.537 | 87,855 | +0.14(+1.63%) |
Jan 16, 2019 | 8.208 | 8.491 | 8.208 | 8.400 | 176,534 | +0.22(+2.68%) |
Jan 15, 2019 | 7.943 | 8.235 | 7.898 | 8.181 | 179,148 | +0.19(+2.40%) |
Jan 14, 2019 | 8.044 | 8.108 | 7.879 | 7.989 | 73,066 | -0.19(-2.34%) |
Jan 11, 2019 | 8.144 | 8.190 | 7.907 | 8.181 | 130,885 | +0.01(+0.11%) |
Jan 10, 2019 | 8.035 | 8.171 | 7.950 | 8.171 | 73,600 | +0.12(+1.47%) |
Jan 09, 2019 | 7.934 | 8.199 | 7.861 | 8.053 | 222,891 | +0.21(+2.68%) |
Jan 08, 2019 | 7.825 | 7.907 | 7.560 | 7.843 | 93,073 | +0.09(+1.18%) |
Jan 07, 2019 | 7.487 | 7.806 | 7.487 | 7.751 | 187,581 | +0.28(+3.79%) |
Jan 04, 2019 | 7.067 | 7.523 | 7.048 | 7.468 | 563,738 | +0.51(+7.35%) |
Jan 03, 2019 | 6.665 | 7.213 | 6.638 | 6.957 | 266,707 | +0.18(+2.70%) |
Jan 02, 2019 | 6.528 | 6.848 | 6.437 | 6.775 | 157,635 | +0.16(+2.34%) |
Dec 31, 2018 | 6.985 | 7.213 | 6.546 | 6.619 | 225,955 | -0.45(-6.33%) |
Dec 28, 2018 | 6.966 | 7.112 | 6.628 | 7.067 | 279,952 | +0.01(+0.13%) |
Dec 27, 2018 | 6.866 | 7.076 | 6.665 | 7.058 | 198,558 | +0.05(+0.65%) |
Dec 26, 2018 | 6.619 | 7.030 | 6.409 | 7.012 | 200,978 | +0.25(+3.64%) |
Dec 24, 2018 | 6.902 | 6.966 | 6.692 | 6.765 | 159,252 | -0.34(-4.76%) |
Dec 21, 2018 | 6.975 | 7.220 | 6.870 | 7.103 | 330,554 | +0.09(+1.30%) |
Dec 20, 2018 | 7.350 | 7.423 | 6.902 | 7.012 | 179,904 | -0.38(-5.19%) |
Dec 19, 2018 | 7.487 | 7.615 | 7.368 | 7.395 | 214,587 | -0.19(-2.53%) |
Dec 18, 2018 | 7.468 | 7.678 | 7.304 | 7.587 | 297,423 | +0.17(+2.34%) |
Dec 17, 2018 | 7.843 | 7.943 | 7.277 | 7.414 | 457,770 | -0.47(-6.02%) |
Dec 14, 2018 | 7.468 | 7.934 | 7.395 | 7.888 | 497,473 | +0.28(+3.72%) |
Dec 13, 2018 | 7.669 | 8.035 | 7.487 | 7.605 | 1,058,225 | -0.02(-0.24%) |
Dec 12, 2018 | 6.501 | 7.761 | 6.428 | 7.624 | 1,453,670 | +1.58(+26.13%) |
Dec 11, 2018 | 6.884 | 6.939 | 5.916 | 6.044 | 1,001,890 | -0.83(-12.09%) |
Dec 10, 2018 | 7.295 | 7.295 | 6.665 | 6.875 | 977,169 | -0.51(-6.92%) |
Dec 07, 2018 | 8.062 | 8.062 | 7.359 | 7.386 | 548,951 | -0.71(-8.79%) |
Dec 06, 2018 | 8.308 | 8.436 | 7.815 | 8.098 | 525,393 | -0.36(-4.21%) |
Dec 04, 2018 | 8.637 | 8.765 | 8.445 | 8.454 | 238,441 | -0.34(-3.84%) |