Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.970 | 10.08 | 9.850 | 9.920 | 11,331,354 | +0.04(+0.40%) |
Feb 27, 2019 | 10.24 | 10.29 | 9.800 | 9.880 | 16,651,091 | -0.32(-3.14%) |
Feb 26, 2019 | 9.730 | 10.20 | 9.630 | 10.20 | 17,668,860 | +0.61(+6.36%) |
Feb 25, 2019 | 9.300 | 9.600 | 9.100 | 9.590 | 9,815,454 | +0.45(+4.92%) |
Feb 22, 2019 | 9.370 | 9.410 | 9.090 | 9.140 | 7,818,485 | -0.16(-1.72%) |
Feb 21, 2019 | 9.300 | 9.550 | 9.250 | 9.300 | 9,072,913 | +0.00(+0.00%) |
Feb 20, 2019 | 9.080 | 9.340 | 8.970 | 9.300 | 9,354,254 | +0.15(+1.64%) |
Feb 19, 2019 | 9.250 | 9.390 | 9.050 | 9.150 | 9,580,575 | -0.15(-1.61%) |
Feb 15, 2019 | 9.300 | 9.300 | 9.300 | 0 | -0.13(-1.38%) | |
Feb 14, 2019 | 9.670 | 9.700 | 9.300 | 9.430 | 9,534,657 | -0.13(-1.36%) |
Feb 13, 2019 | 9.580 | 9.810 | 9.550 | 9.560 | 13,852,747 | +0.09(+0.95%) |
Feb 12, 2019 | 8.960 | 9.900 | 8.830 | 9.470 | 26,799,762 | -0.03(-0.32%) |
Feb 11, 2019 | 10.10 | 10.21 | 9.310 | 9.500 | 18,963,736 | -0.45(-4.52%) |
Feb 08, 2019 | 10.30 | 10.42 | 9.910 | 9.950 | 15,973,094 | -0.35(-3.40%) |
Feb 07, 2019 | 9.720 | 10.47 | 9.650 | 10.30 | 23,383,676 | +0.32(+3.21%) |
Feb 06, 2019 | 10.03 | 10.22 | 9.640 | 9.980 | 19,034,760 | -0.36(-3.48%) |
Feb 05, 2019 | 10.76 | 10.78 | 9.880 | 10.34 | 29,343,372 | -0.21(-1.99%) |
Feb 04, 2019 | 10.00 | 10.94 | 9.860 | 10.55 | 43,242,536 | +0.85(+8.76%) |
Feb 01, 2019 | 9.350 | 9.740 | 9.270 | 9.700 | 23,261,828 | +0.40(+4.30%) |
Jan 31, 2019 | 9.160 | 9.340 | 9.060 | 9.300 | 11,697,916 | +0.22(+2.42%) |
Jan 30, 2019 | 9.180 | 9.290 | 9.010 | 9.080 | 12,243,368 | -0.01(-0.11%) |
Jan 29, 2019 | 9.500 | 9.710 | 8.970 | 9.090 | 20,579,692 | -0.32(-3.40%) |
Jan 28, 2019 | 8.800 | 9.460 | 8.690 | 9.410 | 22,737,316 | +0.53(+5.97%) |
Jan 25, 2019 | 9.000 | 9.150 | 8.760 | 8.880 | 18,411,804 | +0.04(+0.45%) |
Jan 24, 2019 | 8.260 | 8.840 | 8.220 | 8.840 | 14,642,383 | +0.58(+7.02%) |
Jan 23, 2019 | 8.340 | 8.480 | 8.170 | 8.260 | 9,505,216 | -0.02(-0.24%) |
Jan 22, 2019 | 8.490 | 8.600 | 8.200 | 8.280 | 13,152,686 | -0.12(-1.43%) |
Jan 21, 2019 | 8.610 | 8.690 | 8.300 | 8.400 | 7,486,044 | -0.13(-1.52%) |
Jan 18, 2019 | 8.880 | 9.070 | 8.210 | 8.530 | 24,442,796 | -0.17(-1.95%) |
Jan 17, 2019 | 8.960 | 9.420 | 8.700 | 8.700 | 34,103,772 | -1.02(-10.49%) |
Jan 16, 2019 | 9.410 | 9.800 | 9.320 | 9.720 | 24,363,222 | +0.46(+4.97%) |
Jan 15, 2019 | 9.210 | 9.970 | 9.050 | 9.260 | 41,174,000 | +0.26(+2.89%) |
Jan 14, 2019 | 8.740 | 9.060 | 8.490 | 9.000 | 32,771,788 | +0.53(+6.26%) |
Jan 11, 2019 | 7.800 | 8.750 | 7.650 | 8.470 | 32,827,516 | +0.59(+7.49%) |
Jan 10, 2019 | 7.210 | 7.960 | 7.060 | 7.880 | 25,113,492 | +0.71(+9.90%) |
Jan 09, 2019 | 6.700 | 7.320 | 6.680 | 7.170 | 16,381,698 | +0.49(+7.34%) |
Jan 08, 2019 | 7.010 | 7.110 | 6.640 | 6.680 | 11,441,999 | -0.31(-4.43%) |
Jan 07, 2019 | 7.090 | 7.130 | 6.960 | 6.990 | 6,766,773 | -0.03(-0.43%) |
Jan 04, 2019 | 7.040 | 7.170 | 6.900 | 7.020 | 8,630,916 | +0.11(+1.59%) |
Jan 03, 2019 | 7.010 | 7.140 | 6.880 | 6.910 | 7,762,394 | -0.18(-2.54%) |
Jan 02, 2019 | 6.690 | 7.170 | 6.590 | 7.090 | 9,812,599 | +0.31(+4.57%) |
Dec 31, 2018 | 6.780 | 6.780 | 6.780 | 0 | -0.34(-4.78%) | |
Dec 28, 2018 | 6.910 | 7.220 | 6.680 | 7.120 | 11,458,014 | +0.32(+4.71%) |
Dec 27, 2018 | 6.810 | 6.990 | 6.530 | 6.800 | 11,320,455 | -0.01(-0.15%) |
Dec 24, 2018 | 6.810 | 6.810 | 6.810 | 0 | +0.14(+2.10%) | |
Dec 21, 2018 | 6.980 | 7.000 | 6.500 | 6.670 | 11,837,601 | -0.21(-3.05%) |
Dec 20, 2018 | 7.050 | 7.260 | 6.620 | 6.880 | 12,516,740 | -0.26(-3.64%) |
Dec 19, 2018 | 7.400 | 7.530 | 7.120 | 7.140 | 9,155,570 | -0.30(-4.03%) |
Dec 18, 2018 | 7.540 | 7.680 | 7.300 | 7.440 | 8,895,349 | +0.03(+0.40%) |
Dec 17, 2018 | 7.740 | 8.060 | 7.350 | 7.410 | 12,501,222 | -0.43(-5.48%) |
Dec 14, 2018 | 7.390 | 7.970 | 7.150 | 7.840 | 15,487,978 | +0.23(+3.02%) |
Dec 13, 2018 | 8.260 | 8.280 | 7.400 | 7.610 | 14,282,083 | -0.54(-6.63%) |
Dec 12, 2018 | 8.060 | 8.310 | 7.960 | 8.150 | 15,103,481 | +0.22(+2.77%) |
Dec 11, 2018 | 7.780 | 8.050 | 7.700 | 7.930 | 20,126,950 | +0.26(+3.39%) |
Dec 10, 2018 | 7.800 | 7.890 | 7.360 | 7.670 | 12,915,903 | +0.07(+0.92%) |
Dec 07, 2018 | 7.740 | 7.820 | 7.340 | 7.600 | 18,943,502 | +0.55(+7.80%) |
Dec 06, 2018 | 6.260 | 7.180 | 6.260 | 7.050 | 19,173,492 | +0.84(+13.53%) |
Dec 05, 2018 | 7.050 | 7.150 | 6.210 | 6.210 | 15,147,953 | -0.91(-12.78%) |
Dec 04, 2018 | 7.360 | 7.470 | 7.090 | 7.120 | 9,837,864 | -0.40(-5.32%) |