Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.08 | 10.19 | 9.915 | 9.945 | 76,759 | -0.15(-1.50%) |
Feb 27, 2019 | 10.16 | 10.21 | 9.950 | 10.10 | 46,796 | -0.01(-0.06%) |
Feb 26, 2019 | 9.892 | 10.15 | 9.892 | 10.10 | 122,008 | +0.29(+2.97%) |
Feb 25, 2019 | 9.857 | 10.08 | 9.787 | 9.810 | 70,086 | +0.01(+0.06%) |
Feb 22, 2019 | 9.618 | 9.810 | 9.559 | 9.805 | 117,716 | +0.21(+2.19%) |
Feb 21, 2019 | 9.536 | 9.608 | 9.431 | 9.594 | 109,443 | +0.02(+0.24%) |
Feb 20, 2019 | 9.700 | 9.764 | 9.536 | 9.571 | 87,053 | -0.12(-1.26%) |
Feb 19, 2019 | 9.524 | 9.835 | 9.524 | 9.694 | 127,257 | +0.17(+1.78%) |
Feb 15, 2019 | 9.355 | 9.647 | 9.355 | 9.524 | 153,185 | +0.25(+2.64%) |
Feb 14, 2019 | 9.133 | 9.326 | 9.133 | 9.279 | 136,763 | +0.14(+1.53%) |
Feb 13, 2019 | 8.900 | 9.279 | 8.900 | 9.139 | 136,246 | +0.33(+3.78%) |
Feb 12, 2019 | 8.702 | 8.812 | 8.702 | 8.807 | 70,967 | +0.12(+1.34%) |
Feb 11, 2019 | 8.777 | 8.777 | 8.559 | 8.690 | 83,940 | -0.09(-1.06%) |
Feb 08, 2019 | 8.748 | 8.871 | 8.731 | 8.783 | 90,129 | -0.04(-0.46%) |
Feb 07, 2019 | 8.877 | 8.877 | 8.719 | 8.824 | 145,243 | -0.13(-1.43%) |
Feb 06, 2019 | 8.842 | 9.008 | 8.798 | 8.953 | 109,858 | +0.11(+1.25%) |
Feb 05, 2019 | 9.017 | 9.017 | 8.667 | 8.842 | 117,180 | -0.16(-1.75%) |
Feb 04, 2019 | 9.157 | 9.402 | 8.853 | 8.999 | 184,854 | -0.14(-1.53%) |
Feb 01, 2019 | 8.894 | 9.244 | 8.894 | 9.139 | 339,270 | +0.24(+2.69%) |
Jan 31, 2019 | 8.667 | 8.947 | 8.667 | 8.900 | 81,714 | +0.24(+2.76%) |
Jan 30, 2019 | 8.486 | 8.757 | 8.392 | 8.661 | 661,888 | +0.18(+2.13%) |
Jan 29, 2019 | 8.439 | 8.521 | 8.287 | 8.480 | 176,374 | +0.05(+0.55%) |
Jan 28, 2019 | 8.147 | 8.515 | 8.147 | 8.433 | 235,588 | +0.25(+2.99%) |
Jan 25, 2019 | 8.293 | 8.433 | 8.159 | 8.188 | 138,792 | -0.08(-0.92%) |
Jan 24, 2019 | 7.995 | 8.381 | 7.995 | 8.264 | 277,612 | +0.25(+3.13%) |
Jan 23, 2019 | 8.270 | 8.293 | 7.937 | 8.013 | 142,217 | -0.26(-3.11%) |
Jan 22, 2019 | 8.468 | 8.474 | 8.092 | 8.270 | 121,246 | -0.25(-2.95%) |
Jan 18, 2019 | 8.690 | 8.737 | 8.497 | 8.521 | 102,980 | -0.17(-1.95%) |
Jan 17, 2019 | 8.684 | 8.754 | 8.556 | 8.690 | 117,282 | -0.04(-0.40%) |
Jan 16, 2019 | 8.614 | 8.789 | 8.614 | 8.725 | 77,869 | +0.13(+1.56%) |
Jan 15, 2019 | 8.532 | 8.754 | 8.491 | 8.591 | 54,108 | +0.06(+0.68%) |
Jan 14, 2019 | 8.801 | 8.833 | 8.451 | 8.532 | 218,491 | -0.28(-3.18%) |
Jan 11, 2019 | 8.865 | 8.871 | 8.620 | 8.812 | 308,256 | -0.09(-0.98%) |
Jan 10, 2019 | 9.005 | 9.040 | 8.830 | 8.900 | 81,282 | -0.11(-1.17%) |
Jan 09, 2019 | 9.058 | 9.058 | 8.929 | 9.005 | 150,454 | -0.01(-0.13%) |
Jan 08, 2019 | 9.238 | 9.238 | 8.865 | 9.017 | 124,786 | -0.22(-2.34%) |
Jan 07, 2019 | 8.970 | 9.238 | 8.760 | 9.233 | 120,307 | +0.27(+2.99%) |
Jan 04, 2019 | 8.772 | 9.011 | 8.742 | 8.964 | 126,455 | +0.36(+4.21%) |
Jan 03, 2019 | 8.795 | 8.833 | 8.491 | 8.602 | 77,010 | -0.20(-2.25%) |
Jan 02, 2019 | 8.229 | 8.993 | 8.170 | 8.801 | 203,892 | +0.51(+6.20%) |
Dec 31, 2018 | 8.474 | 8.830 | 8.176 | 8.287 | 314,253 | -0.02(-0.28%) |
Dec 28, 2018 | 8.375 | 8.480 | 8.095 | 8.311 | 192,938 | -0.04(-0.42%) |
Dec 27, 2018 | 8.311 | 8.874 | 8.060 | 8.346 | 218,159 | +0.01(+0.14%) |
Dec 26, 2018 | 8.264 | 8.433 | 8.042 | 8.334 | 230,909 | +0.07(+0.85%) |
Dec 24, 2018 | 8.468 | 8.518 | 8.264 | 8.264 | 92,528 | -0.20(-2.34%) |
Dec 21, 2018 | 8.801 | 8.801 | 8.270 | 8.462 | 272,958 | -0.34(-3.85%) |
Dec 20, 2018 | 8.789 | 8.964 | 8.585 | 8.801 | 346,881 | +0.00(+0.00%) |
Dec 19, 2018 | 9.268 | 9.274 | 8.760 | 8.801 | 250,763 | -0.47(-5.10%) |
Dec 18, 2018 | 9.980 | 9.986 | 8.958 | 9.274 | 451,078 | -0.88(-8.63%) |
Dec 17, 2018 | 11.25 | 11.39 | 10.11 | 10.15 | 327,614 | -1.07(-9.57%) |
Dec 14, 2018 | 11.29 | 11.47 | 11.09 | 11.22 | 160,896 | -0.07(-0.62%) |
Dec 13, 2018 | 11.67 | 11.82 | 11.20 | 11.29 | 238,995 | -0.44(-3.73%) |
Dec 12, 2018 | 11.02 | 11.82 | 11.02 | 11.73 | 233,474 | +1.28(+12.29%) |
Dec 11, 2018 | 10.59 | 10.61 | 10.21 | 10.45 | 84,923 | -0.02(-0.22%) |
Dec 10, 2018 | 10.13 | 10.49 | 9.647 | 10.47 | 142,248 | +0.34(+3.40%) |
Dec 07, 2018 | 10.37 | 10.41 | 9.980 | 10.13 | 129,882 | -0.28(-2.69%) |
Dec 06, 2018 | 10.27 | 10.45 | 10.15 | 10.41 | 57,938 | +0.08(+0.73%) |
Dec 04, 2018 | 10.59 | 10.59 | 10.29 | 10.33 | 72,651 | -0.22(-2.10%) |