Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.850 | 7.990 | 7.700 | 7.790 | 6,514,600 | -0.10(-1.27%) |
Feb 27, 2019 | 8.050 | 8.190 | 7.700 | 7.890 | 12,323,034 | -0.59(-6.96%) |
Feb 26, 2019 | 8.530 | 8.660 | 8.340 | 8.480 | 6,699,663 | -0.13(-1.51%) |
Feb 25, 2019 | 8.290 | 8.730 | 8.210 | 8.610 | 10,121,459 | +0.74(+9.40%) |
Feb 22, 2019 | 7.750 | 7.880 | 7.650 | 7.870 | 6,793,700 | -0.13(-1.62%) |
Feb 21, 2019 | 7.970 | 8.100 | 7.880 | 8.000 | 7,143,078 | +0.11(+1.39%) |
Feb 20, 2019 | 8.330 | 8.340 | 7.720 | 7.890 | 10,155,713 | -0.32(-3.90%) |
Feb 19, 2019 | 8.500 | 8.550 | 8.180 | 8.210 | 7,412,610 | -0.14(-1.68%) |
Feb 15, 2019 | 8.580 | 8.680 | 8.320 | 8.350 | 14,583,600 | -0.59(-6.60%) |
Feb 14, 2019 | 9.400 | 9.640 | 8.910 | 8.940 | 11,067,581 | -0.27(-2.93%) |
Feb 13, 2019 | 9.340 | 9.340 | 8.880 | 9.210 | 13,910,140 | -0.48(-4.95%) |
Feb 12, 2019 | 9.240 | 9.760 | 9.180 | 9.690 | 7,674,706 | -0.39(-3.87%) |
Feb 11, 2019 | 10.53 | 10.73 | 9.960 | 10.08 | 7,416,690 | +0.16(+1.61%) |
Feb 08, 2019 | 9.850 | 10.21 | 9.770 | 9.920 | 6,370,200 | -0.04(-0.40%) |
Feb 07, 2019 | 9.480 | 10.38 | 9.400 | 9.960 | 6,544,556 | +0.69(+7.44%) |
Feb 06, 2019 | 9.600 | 9.780 | 9.100 | 9.270 | 7,580,830 | -0.15(-1.59%) |
Feb 05, 2019 | 9.430 | 9.520 | 8.960 | 9.420 | 7,872,076 | +0.50(+5.61%) |
Feb 04, 2019 | 9.150 | 9.580 | 8.860 | 8.920 | 8,180,595 | +0.32(+3.72%) |
Feb 01, 2019 | 9.220 | 9.220 | 8.460 | 8.600 | 10,239,200 | -0.71(-7.63%) |
Jan 31, 2019 | 8.960 | 9.520 | 8.640 | 9.310 | 12,010,064 | +0.12(+1.31%) |
Jan 30, 2019 | 9.350 | 9.460 | 8.860 | 9.190 | 11,633,487 | -0.60(-6.13%) |
Jan 29, 2019 | 9.930 | 9.930 | 9.350 | 9.790 | 8,286,672 | -0.61(-5.87%) |
Jan 28, 2019 | 10.46 | 10.86 | 10.37 | 10.40 | 5,241,843 | +0.75(+7.77%) |
Jan 25, 2019 | 9.760 | 9.920 | 9.530 | 9.650 | 4,914,100 | -0.23(-2.33%) |
Jan 24, 2019 | 10.19 | 10.27 | 9.730 | 9.880 | 8,874,123 | -0.34(-3.33%) |
Jan 23, 2019 | 9.880 | 10.63 | 9.820 | 10.22 | 5,934,076 | +0.22(+2.20%) |
Jan 22, 2019 | 10.06 | 10.49 | 9.910 | 10.00 | 6,555,361 | +0.51(+5.37%) |
Jan 18, 2019 | 10.07 | 10.30 | 9.400 | 9.490 | 9,599,000 | -0.87(-8.40%) |
Jan 17, 2019 | 10.75 | 11.07 | 10.15 | 10.36 | 5,383,266 | +0.07(+0.68%) |
Jan 16, 2019 | 10.56 | 10.93 | 10.22 | 10.29 | 5,930,858 | -0.16(-1.53%) |
Jan 15, 2019 | 10.91 | 10.93 | 10.32 | 10.45 | 5,308,459 | -0.98(-8.57%) |
Jan 14, 2019 | 11.10 | 11.60 | 10.71 | 11.43 | 6,372,441 | +0.66(+6.13%) |
Jan 11, 2019 | 10.59 | 11.07 | 10.38 | 10.77 | 8,056,000 | +0.51(+4.97%) |
Jan 10, 2019 | 10.85 | 10.96 | 10.14 | 10.26 | 7,309,975 | -0.16(-1.54%) |
Jan 09, 2019 | 11.29 | 11.70 | 10.23 | 10.42 | 12,529,042 | -1.91(-15.49%) |
Jan 08, 2019 | 12.66 | 12.91 | 12.16 | 12.33 | 5,627,396 | -0.85(-6.45%) |
Jan 07, 2019 | 13.24 | 13.37 | 12.24 | 13.18 | 4,641,126 | -0.39(-2.87%) |
Jan 04, 2019 | 13.64 | 14.10 | 12.64 | 13.57 | 6,349,200 | -1.00(-6.86%) |
Jan 03, 2019 | 14.44 | 15.96 | 14.32 | 14.57 | 4,370,720 | -0.49(-3.25%) |
Jan 02, 2019 | 17.28 | 17.51 | 13.84 | 15.06 | 7,417,998 | -0.88(-5.52%) |
Dec 31, 2018 | 16.15 | 17.09 | 15.76 | 15.94 | 2,886,300 | -0.72(-4.32%) |
Dec 28, 2018 | 16.67 | 17.50 | 16.01 | 16.66 | 3,662,300 | +0.22(+1.34%) |
Dec 27, 2018 | 16.45 | 17.53 | 16.04 | 16.44 | 4,416,249 | +1.54(+10.34%) |
Dec 26, 2018 | 19.30 | 19.30 | 14.85 | 14.90 | 6,750,230 | -4.52(-23.27%) |
Dec 24, 2018 | 18.34 | 19.46 | 18.18 | 19.42 | 2,546,000 | +1.61(+9.04%) |
Dec 21, 2018 | 17.54 | 18.02 | 16.75 | 17.81 | 5,966,700 | +0.79(+4.64%) |
Dec 20, 2018 | 16.70 | 17.48 | 16.06 | 17.02 | 6,233,270 | +1.20(+7.59%) |
Dec 19, 2018 | 16.13 | 16.35 | 14.94 | 15.82 | 7,199,338 | -1.19(-7.00%) |
Dec 18, 2018 | 14.54 | 17.34 | 14.54 | 17.01 | 10,472,591 | +2.61(+18.13%) |
Dec 17, 2018 | 12.79 | 14.53 | 12.71 | 14.40 | 5,659,708 | +1.42(+10.94%) |
Dec 14, 2018 | 12.14 | 13.14 | 12.14 | 12.98 | 4,883,400 | +1.23(+10.47%) |
Dec 13, 2018 | 13.47 | 13.51 | 11.57 | 11.75 | 7,094,781 | -1.38(-10.51%) |
Dec 12, 2018 | 12.24 | 13.23 | 12.04 | 13.13 | 5,683,086 | +0.45(+3.55%) |
Dec 11, 2018 | 12.34 | 13.02 | 12.14 | 12.68 | 4,341,317 | -0.71(-5.30%) |
Dec 10, 2018 | 12.98 | 13.58 | 12.49 | 13.39 | 3,036,505 | +1.16(+9.48%) |
Dec 07, 2018 | 11.33 | 12.33 | 10.91 | 12.23 | 8,301,300 | -0.55(-4.30%) |
Dec 06, 2018 | 13.11 | 13.88 | 12.64 | 12.78 | 7,838,170 | +0.76(+6.32%) |
Dec 04, 2018 | 11.89 | 12.18 | 11.53 | 12.02 | 4,647,000 | +0.20(+1.69%) |