Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.39 | 11.39 | 11.00 | 11.20 | 1,258,500 | +0.04(+0.36%) |
Mar 28, 2019 | 11.06 | 11.53 | 10.91 | 11.16 | 2,199,252 | -0.08(-0.71%) |
Mar 27, 2019 | 10.71 | 11.29 | 10.71 | 11.24 | 3,003,677 | +0.30(+2.74%) |
Mar 26, 2019 | 10.46 | 10.89 | 10.46 | 10.94 | 1,597,074 | +0.53(+5.09%) |
Mar 25, 2019 | 9.950 | 10.44 | 9.870 | 10.41 | 1,507,685 | +0.46(+4.62%) |
Mar 22, 2019 | 10.13 | 10.23 | 9.850 | 9.950 | 1,357,200 | -0.24(-2.36%) |
Mar 21, 2019 | 10.07 | 10.23 | 9.920 | 10.19 | 1,213,699 | +0.11(+1.09%) |
Mar 20, 2019 | 9.800 | 10.27 | 9.760 | 10.08 | 1,592,240 | +0.28(+2.86%) |
Mar 19, 2019 | 9.820 | 10.04 | 9.760 | 9.800 | 1,091,340 | +0.02(+0.20%) |
Mar 18, 2019 | 10.04 | 10.04 | 9.670 | 9.780 | 1,811,403 | -0.20(-2.00%) |
Mar 15, 2019 | 9.890 | 10.12 | 9.810 | 9.980 | 3,003,500 | +0.05(+0.50%) |
Mar 14, 2019 | 9.840 | 9.960 | 9.810 | 9.930 | 1,020,918 | +0.08(+0.81%) |
Mar 13, 2019 | 9.890 | 10.02 | 9.760 | 9.850 | 1,026,461 | +0.05(+0.51%) |
Mar 12, 2019 | 9.670 | 10.08 | 9.580 | 9.800 | 2,433,483 | +0.33(+3.48%) |
Mar 11, 2019 | 9.480 | 9.530 | 9.320 | 9.470 | 1,466,453 | +0.03(+0.32%) |
Mar 08, 2019 | 9.630 | 9.630 | 9.310 | 9.440 | 1,236,900 | -0.20(-2.07%) |
Mar 07, 2019 | 9.870 | 9.870 | 9.340 | 9.640 | 1,259,653 | -0.22(-2.23%) |
Mar 06, 2019 | 9.910 | 10.00 | 9.810 | 9.860 | 996,300 | -0.09(-0.90%) |
Mar 05, 2019 | 9.960 | 10.04 | 9.830 | 9.950 | 863,414 | +0.00(+0.00%) |
Mar 04, 2019 | 10.19 | 10.31 | 9.790 | 9.950 | 1,662,479 | -0.16(-1.58%) |
Mar 01, 2019 | 10.08 | 10.23 | 9.740 | 10.11 | 1,997,700 | -0.15(-1.46%) |
Feb 28, 2019 | 10.04 | 10.30 | 9.920 | 10.26 | 1,465,245 | -0.23(-2.19%) |
Feb 27, 2019 | 9.900 | 10.69 | 9.880 | 10.49 | 1,449,379 | +0.48(+4.80%) |
Feb 26, 2019 | 10.02 | 10.20 | 9.820 | 10.01 | 1,196,735 | -0.03(-0.30%) |
Feb 25, 2019 | 10.17 | 10.33 | 10.03 | 10.04 | 1,084,179 | -0.13(-1.28%) |
Feb 22, 2019 | 9.990 | 10.26 | 9.910 | 10.17 | 1,043,000 | +0.28(+2.83%) |
Feb 21, 2019 | 10.00 | 10.07 | 9.820 | 9.890 | 1,003,412 | -0.13(-1.30%) |
Feb 20, 2019 | 9.940 | 10.08 | 9.790 | 10.02 | 1,137,690 | +0.04(+0.40%) |
Feb 19, 2019 | 10.21 | 10.44 | 9.900 | 9.980 | 1,536,407 | -0.33(-3.20%) |
Feb 15, 2019 | 10.05 | 10.36 | 10.01 | 10.31 | 2,025,100 | +0.31(+3.10%) |
Feb 14, 2019 | 9.840 | 10.02 | 9.670 | 10.00 | 1,952,657 | +0.47(+4.93%) |
Feb 13, 2019 | 9.300 | 9.680 | 9.290 | 9.530 | 1,247,674 | +0.35(+3.81%) |
Feb 12, 2019 | 9.550 | 9.610 | 9.140 | 9.180 | 1,542,149 | -0.23(-2.44%) |
Feb 11, 2019 | 9.390 | 9.500 | 9.210 | 9.410 | 1,323,687 | -0.09(-0.95%) |
Feb 08, 2019 | 9.520 | 9.570 | 8.900 | 9.500 | 1,853,900 | -0.15(-1.55%) |
Feb 07, 2019 | 9.410 | 9.960 | 9.190 | 9.650 | 1,763,627 | +0.12(+1.26%) |
Feb 06, 2019 | 10.23 | 10.35 | 8.940 | 9.530 | 3,707,893 | -0.72(-7.02%) |
Feb 05, 2019 | 10.16 | 10.53 | 10.16 | 10.25 | 2,123,195 | +0.04(+0.39%) |
Feb 04, 2019 | 10.00 | 10.30 | 9.960 | 10.21 | 1,696,917 | +0.11(+1.09%) |
Feb 01, 2019 | 9.970 | 10.21 | 9.810 | 10.10 | 2,274,200 | +0.10(+1.00%) |
Jan 31, 2019 | 9.750 | 10.10 | 9.520 | 10.00 | 2,806,421 | +0.21(+2.15%) |
Jan 30, 2019 | 9.340 | 9.790 | 9.170 | 9.790 | 3,310,065 | +0.54(+5.84%) |
Jan 29, 2019 | 8.960 | 9.380 | 8.670 | 9.250 | 2,839,585 | +0.25(+2.78%) |
Jan 28, 2019 | 8.220 | 9.100 | 8.110 | 9.000 | 2,895,277 | +0.89(+10.97%) |
Jan 25, 2019 | 8.140 | 8.210 | 8.060 | 8.110 | 1,160,500 | +0.06(+0.75%) |
Jan 24, 2019 | 8.110 | 8.140 | 7.900 | 8.050 | 1,470,073 | -0.07(-0.86%) |
Jan 23, 2019 | 8.250 | 8.350 | 7.840 | 8.120 | 2,068,240 | -0.06(-0.73%) |
Jan 22, 2019 | 8.310 | 8.660 | 8.130 | 8.180 | 1,962,954 | -0.17(-2.04%) |
Jan 18, 2019 | 8.320 | 8.550 | 8.010 | 8.350 | 2,528,400 | +0.09(+1.09%) |
Jan 17, 2019 | 7.930 | 8.280 | 7.830 | 8.260 | 1,345,020 | +0.29(+3.64%) |
Jan 16, 2019 | 8.040 | 8.230 | 7.910 | 7.970 | 1,379,902 | +0.11(+1.40%) |
Jan 15, 2019 | 7.640 | 7.860 | 7.560 | 7.860 | 1,054,045 | +0.30(+3.97%) |
Jan 14, 2019 | 7.610 | 7.830 | 7.510 | 7.560 | 1,368,831 | -0.03(-0.40%) |
Jan 11, 2019 | 8.020 | 8.020 | 7.560 | 7.590 | 1,600,600 | -0.39(-4.89%) |
Jan 10, 2019 | 8.520 | 8.550 | 7.740 | 7.980 | 2,646,849 | -0.59(-6.88%) |
Jan 09, 2019 | 8.360 | 8.635 | 8.230 | 8.570 | 2,894,762 | +0.32(+3.88%) |
Jan 08, 2019 | 7.910 | 8.280 | 7.780 | 8.250 | 4,291,309 | +0.44(+5.63%) |
Jan 07, 2019 | 7.460 | 7.860 | 7.410 | 7.810 | 2,573,191 | +0.41(+5.54%) |
Jan 04, 2019 | 7.290 | 7.400 | 7.150 | 7.400 | 1,536,300 | +0.26(+3.64%) |
Jan 03, 2019 | 7.110 | 7.360 | 7.045 | 7.140 | 1,877,734 | +0.03(+0.42%) |