Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.74 | 13.28 | 12.35 | 13.11 | 160,108 | +0.52(+4.13%) |
Feb 27, 2019 | 11.94 | 12.91 | 11.55 | 12.59 | 227,147 | +0.41(+3.37%) |
Feb 26, 2019 | 10.74 | 12.59 | 10.74 | 12.18 | 406,399 | +1.66(+15.78%) |
Feb 25, 2019 | 9.540 | 10.89 | 9.105 | 10.52 | 176,440 | +1.13(+12.03%) |
Feb 22, 2019 | 8.850 | 9.400 | 8.780 | 9.390 | 73,100 | +0.72(+8.30%) |
Feb 21, 2019 | 9.150 | 9.460 | 8.600 | 8.670 | 39,674 | -0.52(-5.66%) |
Feb 20, 2019 | 8.780 | 9.350 | 8.590 | 9.190 | 59,125 | +0.33(+3.72%) |
Feb 19, 2019 | 9.300 | 9.480 | 8.475 | 8.860 | 49,249 | -0.38(-4.11%) |
Feb 15, 2019 | 8.530 | 9.495 | 8.485 | 9.240 | 57,500 | +0.81(+9.61%) |
Feb 14, 2019 | 8.930 | 9.060 | 8.250 | 8.430 | 52,215 | -0.40(-4.53%) |
Feb 13, 2019 | 8.170 | 9.240 | 8.170 | 8.830 | 20,958 | +0.74(+9.15%) |
Feb 12, 2019 | 8.490 | 9.440 | 7.940 | 8.090 | 74,080 | -0.44(-5.16%) |
Feb 11, 2019 | 7.550 | 9.620 | 7.550 | 8.530 | 138,570 | +1.04(+13.89%) |
Feb 08, 2019 | 7.220 | 7.700 | 6.870 | 7.490 | 38,700 | +0.20(+2.74%) |
Feb 07, 2019 | 7.540 | 7.540 | 6.850 | 7.290 | 31,759 | -0.26(-3.44%) |
Feb 06, 2019 | 7.350 | 7.610 | 6.891 | 7.550 | 80,537 | +0.42(+5.89%) |
Feb 05, 2019 | 6.700 | 7.170 | 6.700 | 7.130 | 29,038 | +0.49(+7.38%) |
Feb 04, 2019 | 7.100 | 7.100 | 6.310 | 6.640 | 84,768 | -0.37(-5.28%) |
Feb 01, 2019 | 7.100 | 7.110 | 6.785 | 7.010 | 125,800 | +0.00(+0.00%) |
Jan 31, 2019 | 7.055 | 7.055 | 6.580 | 7.010 | 116,813 | +0.14(+2.04%) |
Jan 30, 2019 | 6.760 | 7.000 | 6.633 | 6.870 | 64,007 | +0.25(+3.78%) |
Jan 29, 2019 | 7.060 | 7.090 | 6.500 | 6.620 | 46,009 | -0.36(-5.16%) |
Jan 28, 2019 | 7.140 | 7.180 | 6.560 | 6.980 | 85,890 | -0.26(-3.59%) |
Jan 25, 2019 | 7.070 | 7.290 | 7.010 | 7.240 | 56,200 | +0.24(+3.43%) |
Jan 24, 2019 | 6.980 | 7.320 | 6.800 | 7.000 | 69,046 | +0.01(+0.14%) |
Jan 23, 2019 | 6.900 | 7.190 | 6.810 | 6.990 | 63,546 | +0.09(+1.30%) |
Jan 22, 2019 | 7.000 | 7.170 | 6.690 | 6.900 | 69,265 | -0.10(-1.43%) |
Jan 18, 2019 | 6.890 | 7.180 | 6.700 | 7.000 | 103,300 | +0.17(+2.49%) |
Jan 17, 2019 | 6.900 | 7.250 | 6.721 | 6.830 | 52,178 | -0.09(-1.30%) |
Jan 16, 2019 | 6.700 | 7.101 | 6.610 | 6.920 | 163,403 | +0.23(+3.44%) |
Jan 15, 2019 | 6.010 | 6.850 | 6.010 | 6.690 | 90,304 | +0.68(+11.31%) |
Jan 14, 2019 | 6.150 | 6.180 | 5.650 | 6.010 | 315,973 | -0.11(-1.80%) |
Jan 11, 2019 | 5.850 | 6.260 | 5.810 | 6.120 | 101,800 | +0.28(+4.79%) |
Jan 10, 2019 | 5.960 | 6.050 | 5.650 | 5.840 | 62,616 | -0.05(-0.85%) |
Jan 09, 2019 | 5.800 | 6.100 | 5.410 | 5.890 | 99,192 | +0.14(+2.43%) |
Jan 08, 2019 | 5.770 | 6.285 | 5.568 | 5.750 | 148,935 | +0.05(+0.88%) |
Jan 07, 2019 | 6.190 | 6.250 | 5.650 | 5.700 | 567,111 | -0.44(-7.17%) |
Jan 04, 2019 | 5.940 | 6.540 | 5.925 | 6.140 | 355,200 | +0.38(+6.60%) |
Jan 03, 2019 | 6.220 | 6.528 | 5.650 | 5.760 | 164,386 | -0.24(-4.00%) |
Jan 02, 2019 | 5.780 | 6.888 | 5.620 | 6.000 | 154,617 | +0.30(+5.26%) |
Dec 31, 2018 | 5.840 | 5.910 | 5.450 | 5.700 | 134,100 | +0.00(+0.00%) |
Dec 28, 2018 | 5.600 | 5.980 | 5.310 | 5.700 | 98,900 | +0.13(+2.33%) |
Dec 27, 2018 | 5.830 | 5.830 | 5.480 | 5.570 | 96,735 | -0.26(-4.46%) |
Dec 26, 2018 | 6.000 | 6.050 | 5.470 | 5.830 | 109,558 | -0.10(-1.69%) |
Dec 24, 2018 | 5.950 | 6.020 | 5.530 | 5.930 | 186,800 | -0.07(-1.17%) |
Dec 21, 2018 | 5.890 | 6.260 | 5.600 | 6.000 | 536,400 | +0.13(+2.21%) |
Dec 20, 2018 | 6.030 | 6.295 | 5.400 | 5.870 | 122,746 | -0.15(-2.49%) |
Dec 19, 2018 | 6.300 | 6.730 | 5.620 | 6.020 | 163,373 | -0.25(-3.99%) |
Dec 18, 2018 | 6.760 | 7.230 | 6.180 | 6.270 | 136,718 | -0.46(-6.84%) |
Dec 17, 2018 | 6.940 | 7.410 | 6.590 | 6.730 | 61,155 | -0.19(-2.75%) |
Dec 14, 2018 | 7.440 | 7.800 | 6.820 | 6.920 | 164,300 | -0.57(-7.61%) |
Dec 13, 2018 | 7.920 | 8.430 | 7.250 | 7.490 | 145,220 | -0.43(-5.43%) |
Dec 12, 2018 | 8.360 | 8.595 | 7.900 | 7.920 | 61,541 | -0.42(-5.04%) |
Dec 11, 2018 | 7.750 | 8.595 | 7.750 | 8.340 | 61,224 | +0.58(+7.47%) |
Dec 10, 2018 | 7.860 | 8.190 | 7.650 | 7.760 | 99,234 | -0.07(-0.89%) |
Dec 07, 2018 | 8.550 | 8.550 | 7.680 | 7.830 | 76,000 | -0.80(-9.27%) |
Dec 06, 2018 | 8.690 | 8.867 | 8.300 | 8.630 | 28,240 | -0.14(-1.60%) |
Dec 04, 2018 | 9.200 | 9.200 | 8.610 | 8.770 | 37,700 | -0.41(-4.47%) |