Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.12 | 10.45 | 9.641 | 10.02 | 2,136,453 | -0.16(-1.58%) |
Feb 27, 2019 | 9.768 | 10.21 | 9.632 | 10.18 | 1,766,378 | +0.38(+3.89%) |
Feb 26, 2019 | 10.12 | 10.25 | 9.658 | 9.802 | 2,298,634 | -0.36(-3.58%) |
Feb 25, 2019 | 10.35 | 10.49 | 10.01 | 10.17 | 1,626,608 | -0.10(-0.99%) |
Feb 22, 2019 | 9.751 | 10.37 | 9.709 | 10.27 | 2,517,768 | +0.65(+6.78%) |
Feb 21, 2019 | 9.649 | 9.836 | 9.548 | 9.615 | 723,650 | -0.01(-0.09%) |
Feb 20, 2019 | 9.471 | 9.759 | 9.446 | 9.624 | 1,180,262 | +0.23(+2.43%) |
Feb 19, 2019 | 9.234 | 9.429 | 9.031 | 9.395 | 1,825,441 | +0.09(+1.00%) |
Feb 15, 2019 | 9.277 | 9.340 | 9.039 | 9.302 | 1,462,855 | +0.15(+1.67%) |
Feb 14, 2019 | 9.039 | 9.294 | 9.014 | 9.150 | 1,480,977 | +0.08(+0.84%) |
Feb 13, 2019 | 8.989 | 9.234 | 8.912 | 9.073 | 1,607,849 | +0.13(+1.42%) |
Feb 12, 2019 | 8.311 | 9.175 | 8.285 | 8.946 | 5,633,205 | +1.39(+18.39%) |
Feb 11, 2019 | 7.633 | 7.718 | 7.506 | 7.557 | 551,626 | -0.07(-0.89%) |
Feb 08, 2019 | 7.514 | 7.625 | 7.387 | 7.625 | 666,447 | +0.03(+0.33%) |
Feb 07, 2019 | 7.659 | 7.709 | 7.354 | 7.599 | 809,833 | -0.18(-2.29%) |
Feb 06, 2019 | 7.930 | 8.006 | 7.650 | 7.777 | 881,132 | -0.16(-2.03%) |
Feb 05, 2019 | 7.947 | 8.031 | 7.870 | 7.938 | 985,294 | +0.00(+0.00%) |
Feb 04, 2019 | 7.760 | 8.014 | 7.709 | 7.938 | 1,592,811 | +0.16(+2.07%) |
Feb 01, 2019 | 7.447 | 7.786 | 7.379 | 7.777 | 1,410,682 | +0.36(+4.79%) |
Jan 31, 2019 | 7.413 | 7.616 | 7.337 | 7.421 | 1,102,974 | -0.07(-0.90%) |
Jan 30, 2019 | 7.370 | 7.514 | 7.294 | 7.489 | 1,752,931 | +0.20(+2.79%) |
Jan 29, 2019 | 7.540 | 7.574 | 7.269 | 7.286 | 1,030,469 | -0.21(-2.82%) |
Jan 28, 2019 | 7.447 | 7.582 | 7.337 | 7.498 | 1,125,989 | -0.09(-1.23%) |
Jan 25, 2019 | 7.548 | 7.692 | 7.514 | 7.591 | 1,514,320 | +0.19(+2.63%) |
Jan 24, 2019 | 7.489 | 7.659 | 7.303 | 7.396 | 796,415 | -0.02(-0.23%) |
Jan 23, 2019 | 7.464 | 7.510 | 7.243 | 7.413 | 1,190,780 | +0.03(+0.34%) |
Jan 22, 2019 | 7.548 | 7.548 | 7.264 | 7.387 | 1,517,370 | -0.24(-3.11%) |
Jan 18, 2019 | 7.743 | 7.862 | 7.599 | 7.625 | 1,495,434 | +0.00(+0.00%) |
Jan 17, 2019 | 7.557 | 7.808 | 7.531 | 7.625 | 3,279,137 | +0.02(+0.22%) |
Jan 16, 2019 | 7.777 | 8.048 | 7.557 | 7.608 | 2,062,752 | -0.14(-1.75%) |
Jan 15, 2019 | 7.743 | 7.853 | 7.565 | 7.743 | 665,561 | -0.02(-0.22%) |
Jan 14, 2019 | 7.853 | 7.908 | 7.675 | 7.760 | 779,511 | -0.30(-3.68%) |
Jan 11, 2019 | 7.921 | 8.158 | 7.879 | 8.057 | 727,473 | +0.05(+0.63%) |
Jan 10, 2019 | 7.947 | 8.209 | 7.845 | 8.006 | 881,515 | -0.03(-0.32%) |
Jan 09, 2019 | 8.023 | 8.082 | 7.786 | 8.031 | 1,119,695 | +0.08(+1.07%) |
Jan 08, 2019 | 7.836 | 8.048 | 7.760 | 7.947 | 2,240,252 | +0.27(+3.53%) |
Jan 07, 2019 | 7.489 | 7.777 | 7.286 | 7.675 | 1,358,017 | +0.25(+3.42%) |
Jan 04, 2019 | 7.082 | 7.523 | 7.057 | 7.421 | 1,469,347 | +0.51(+7.35%) |
Jan 03, 2019 | 6.955 | 7.065 | 6.752 | 6.913 | 1,216,496 | -0.13(-1.81%) |
Jan 02, 2019 | 6.455 | 7.049 | 6.455 | 7.040 | 1,016,020 | +0.45(+6.81%) |
Dec 31, 2018 | 6.735 | 6.735 | 6.345 | 6.591 | 1,499,447 | -0.01(-0.13%) |
Dec 28, 2018 | 6.693 | 6.845 | 6.540 | 6.600 | 914,919 | -0.08(-1.14%) |
Dec 27, 2018 | 6.455 | 6.693 | 6.286 | 6.676 | 896,759 | +0.10(+1.55%) |
Dec 26, 2018 | 6.117 | 6.591 | 5.922 | 6.574 | 1,241,075 | +0.52(+8.53%) |
Dec 24, 2018 | 5.981 | 6.244 | 5.888 | 6.057 | 654,289 | -0.07(-1.11%) |
Dec 21, 2018 | 6.184 | 6.311 | 6.032 | 6.125 | 2,210,985 | -0.06(-0.96%) |
Dec 20, 2018 | 6.227 | 6.422 | 5.854 | 6.184 | 1,761,728 | -0.09(-1.48%) |
Dec 19, 2018 | 6.320 | 6.626 | 6.184 | 6.278 | 2,217,760 | -0.03(-0.40%) |
Dec 18, 2018 | 6.210 | 6.506 | 6.210 | 6.303 | 1,132,288 | +0.12(+1.92%) |
Dec 17, 2018 | 6.269 | 6.676 | 6.091 | 6.184 | 3,006,417 | -0.16(-2.54%) |
Dec 14, 2018 | 6.566 | 6.612 | 6.239 | 6.345 | 1,836,094 | -0.23(-3.48%) |
Dec 13, 2018 | 6.532 | 6.862 | 6.481 | 6.574 | 1,996,454 | +0.02(+0.26%) |
Dec 12, 2018 | 6.108 | 6.650 | 6.108 | 6.557 | 3,177,886 | +0.53(+8.86%) |
Dec 11, 2018 | 6.252 | 6.337 | 6.006 | 6.023 | 5,668,039 | +0.05(+0.85%) |
Dec 10, 2018 | 6.167 | 6.506 | 5.947 | 5.973 | 3,568,440 | -0.21(-3.42%) |
Dec 07, 2018 | 6.616 | 6.820 | 6.112 | 6.184 | 4,147,058 | -0.33(-5.07%) |
Dec 06, 2018 | 7.913 | 7.980 | 5.473 | 6.515 | 16,710,886 | -1.97(-23.18%) |
Dec 04, 2018 | 9.251 | 9.438 | 8.446 | 8.480 | 1,173,069 | -0.77(-8.33%) |