Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.86 | 11.06 | 10.77 | 11.02 | 13,316,900 | +0.23(+2.13%) |
Mar 28, 2019 | 10.61 | 10.92 | 10.58 | 10.79 | 10,307,111 | +0.15(+1.41%) |
Mar 27, 2019 | 10.75 | 10.84 | 10.43 | 10.64 | 11,231,131 | -0.12(-1.12%) |
Mar 26, 2019 | 10.83 | 10.94 | 10.70 | 10.76 | 10,065,733 | +0.04(+0.37%) |
Mar 25, 2019 | 10.68 | 10.85 | 10.46 | 10.72 | 13,165,461 | -0.01(-0.09%) |
Mar 22, 2019 | 11.00 | 11.46 | 10.68 | 10.73 | 26,372,600 | -0.28(-2.54%) |
Mar 21, 2019 | 10.86 | 11.02 | 10.76 | 11.01 | 14,580,127 | +0.07(+0.64%) |
Mar 20, 2019 | 10.52 | 11.04 | 10.45 | 10.94 | 19,044,280 | +0.31(+2.92%) |
Mar 19, 2019 | 10.89 | 11.04 | 10.57 | 10.63 | 23,377,188 | -0.31(-2.83%) |
Mar 18, 2019 | 11.04 | 11.26 | 10.71 | 10.94 | 25,715,868 | -0.22(-1.97%) |
Mar 15, 2019 | 11.56 | 11.67 | 10.93 | 11.16 | 51,649,500 | -0.12(-1.06%) |
Mar 14, 2019 | 10.60 | 11.38 | 10.55 | 11.28 | 80,778,128 | +1.23(+12.24%) |
Mar 13, 2019 | 9.920 | 10.06 | 9.770 | 10.05 | 14,358,369 | +0.17(+1.72%) |
Mar 12, 2019 | 10.04 | 10.04 | 9.680 | 9.880 | 16,303,281 | -0.08(-0.80%) |
Mar 11, 2019 | 9.600 | 10.06 | 9.430 | 9.960 | 21,685,552 | +0.48(+5.06%) |
Mar 08, 2019 | 9.220 | 9.560 | 9.180 | 9.480 | 15,665,000 | -0.01(-0.11%) |
Mar 07, 2019 | 9.850 | 9.850 | 9.160 | 9.490 | 28,649,562 | -0.38(-3.85%) |
Mar 06, 2019 | 10.00 | 10.06 | 9.770 | 9.870 | 18,311,648 | -0.21(-2.08%) |
Mar 05, 2019 | 9.910 | 10.11 | 9.820 | 10.08 | 19,257,578 | +0.16(+1.61%) |
Mar 04, 2019 | 9.900 | 10.05 | 9.640 | 9.920 | 21,494,222 | +0.12(+1.22%) |
Mar 01, 2019 | 9.860 | 10.16 | 9.755 | 9.800 | 21,821,700 | +0.00(+0.00%) |
Feb 28, 2019 | 9.850 | 9.930 | 9.630 | 9.800 | 16,466,287 | -0.01(-0.10%) |
Feb 27, 2019 | 10.08 | 10.10 | 9.680 | 9.810 | 21,895,884 | -0.27(-2.68%) |
Feb 26, 2019 | 10.12 | 10.42 | 9.820 | 10.08 | 30,995,306 | -0.04(-0.40%) |
Feb 25, 2019 | 9.900 | 10.29 | 9.850 | 10.12 | 44,780,440 | +0.41(+4.22%) |
Feb 22, 2019 | 9.390 | 9.800 | 9.320 | 9.710 | 30,180,700 | +0.32(+3.41%) |
Feb 21, 2019 | 9.140 | 9.400 | 9.130 | 9.390 | 20,048,268 | +0.15(+1.62%) |
Feb 20, 2019 | 9.250 | 9.330 | 9.140 | 9.240 | 21,675,668 | -0.04(-0.43%) |
Feb 19, 2019 | 9.050 | 9.340 | 9.050 | 9.280 | 22,951,486 | +0.16(+1.75%) |
Feb 15, 2019 | 9.200 | 9.230 | 9.040 | 9.120 | 19,959,800 | -0.07(-0.76%) |
Feb 14, 2019 | 9.050 | 9.320 | 9.010 | 9.190 | 32,424,462 | +0.12(+1.32%) |
Feb 13, 2019 | 8.750 | 9.230 | 8.670 | 9.070 | 37,609,296 | +0.27(+3.07%) |
Feb 12, 2019 | 9.020 | 9.170 | 8.770 | 8.800 | 39,168,552 | -0.19(-2.11%) |
Feb 11, 2019 | 9.030 | 9.190 | 8.850 | 8.990 | 38,441,648 | -0.11(-1.21%) |
Feb 08, 2019 | 8.370 | 9.190 | 8.300 | 9.100 | 55,131,700 | +0.53(+6.18%) |
Feb 07, 2019 | 8.360 | 8.690 | 8.040 | 8.570 | 53,539,600 | -0.02(-0.23%) |
Feb 06, 2019 | 8.610 | 9.090 | 8.350 | 8.590 | 148,499,440 | +1.55(+22.02%) |
Feb 05, 2019 | 7.020 | 7.050 | 6.800 | 7.040 | 57,665,992 | +0.11(+1.59%) |
Feb 04, 2019 | 6.930 | 6.980 | 6.700 | 6.930 | 37,522,560 | +0.02(+0.29%) |
Feb 01, 2019 | 6.780 | 7.150 | 6.730 | 6.910 | 22,653,000 | +0.23(+3.44%) |
Jan 31, 2019 | 6.680 | 6.810 | 6.650 | 6.680 | 19,083,578 | +0.11(+1.67%) |
Jan 30, 2019 | 6.470 | 6.600 | 6.310 | 6.570 | 16,400,978 | +0.14(+2.18%) |
Jan 29, 2019 | 6.420 | 6.500 | 6.290 | 6.430 | 14,383,562 | +0.09(+1.42%) |
Jan 28, 2019 | 6.270 | 6.395 | 6.200 | 6.340 | 12,124,730 | -0.06(-0.94%) |
Jan 25, 2019 | 6.240 | 6.440 | 6.200 | 6.400 | 19,936,500 | +0.23(+3.73%) |
Jan 24, 2019 | 5.940 | 6.200 | 5.910 | 6.170 | 15,637,492 | +0.18(+3.01%) |
Jan 23, 2019 | 6.010 | 6.100 | 5.870 | 5.990 | 13,139,727 | +0.06(+1.01%) |
Jan 22, 2019 | 6.070 | 6.240 | 5.880 | 5.930 | 20,947,476 | -0.25(-4.05%) |
Jan 18, 2019 | 5.830 | 6.190 | 5.740 | 6.180 | 37,966,900 | +0.44(+7.67%) |
Jan 17, 2019 | 5.720 | 5.840 | 5.650 | 5.740 | 27,632,044 | +0.10(+1.77%) |
Jan 16, 2019 | 5.730 | 5.940 | 5.630 | 5.640 | 65,723,108 | -0.90(-13.76%) |
Jan 15, 2019 | 6.470 | 6.570 | 6.380 | 6.540 | 14,730,486 | +0.23(+3.65%) |
Jan 14, 2019 | 6.460 | 6.500 | 6.240 | 6.310 | 10,686,138 | +0.03(+0.48%) |
Jan 11, 2019 | 6.210 | 6.415 | 6.200 | 6.280 | 11,728,600 | +0.06(+0.96%) |
Jan 10, 2019 | 6.370 | 6.400 | 6.110 | 6.220 | 15,405,397 | -0.06(-0.96%) |
Jan 09, 2019 | 6.200 | 6.310 | 5.840 | 6.280 | 30,167,948 | -0.12(-1.88%) |
Jan 08, 2019 | 6.300 | 6.450 | 6.210 | 6.400 | 16,032,806 | +0.19(+3.06%) |
Jan 07, 2019 | 6.000 | 6.210 | 5.920 | 6.210 | 14,711,052 | +0.26(+4.37%) |
Jan 04, 2019 | 5.670 | 5.990 | 5.630 | 5.950 | 18,200,300 | +0.27(+4.75%) |
Jan 03, 2019 | 5.670 | 5.870 | 5.630 | 5.680 | 16,429,174 | -0.11(-1.90%) |