Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.410 | 6.575 | 6.250 | 6.530 | 790,300 | +0.04(+0.62%) |
Feb 27, 2019 | 6.160 | 6.620 | 6.140 | 6.490 | 1,057,882 | +0.39(+6.39%) |
Feb 26, 2019 | 7.340 | 7.420 | 6.000 | 6.100 | 2,491,992 | -1.90(-23.75%) |
Feb 25, 2019 | 8.000 | 8.120 | 7.830 | 8.000 | 379,238 | +0.03(+0.38%) |
Feb 22, 2019 | 8.180 | 8.220 | 7.920 | 7.970 | 358,600 | -0.18(-2.21%) |
Feb 21, 2019 | 8.020 | 8.440 | 7.990 | 8.150 | 927,109 | +0.12(+1.49%) |
Feb 20, 2019 | 8.100 | 8.170 | 7.970 | 8.030 | 496,543 | -0.06(-0.74%) |
Feb 19, 2019 | 8.130 | 8.210 | 8.030 | 8.090 | 310,838 | -0.06(-0.74%) |
Feb 15, 2019 | 7.800 | 8.235 | 7.700 | 8.150 | 533,000 | +0.39(+5.03%) |
Feb 14, 2019 | 7.970 | 8.020 | 7.720 | 7.760 | 496,015 | -0.24(-3.00%) |
Feb 13, 2019 | 7.820 | 8.090 | 7.820 | 8.000 | 699,096 | +0.19(+2.43%) |
Feb 12, 2019 | 7.690 | 7.890 | 7.650 | 7.810 | 478,865 | +0.13(+1.69%) |
Feb 11, 2019 | 7.430 | 7.740 | 7.390 | 7.680 | 237,073 | +0.26(+3.50%) |
Feb 08, 2019 | 7.350 | 7.480 | 7.260 | 7.420 | 410,400 | +0.02(+0.27%) |
Feb 07, 2019 | 7.500 | 7.640 | 7.375 | 7.400 | 458,890 | -0.10(-1.33%) |
Feb 06, 2019 | 7.520 | 7.680 | 7.400 | 7.500 | 788,464 | -0.03(-0.40%) |
Feb 05, 2019 | 7.630 | 7.800 | 7.510 | 7.530 | 330,514 | -0.09(-1.18%) |
Feb 04, 2019 | 7.630 | 7.890 | 7.560 | 7.620 | 445,409 | -0.02(-0.26%) |
Feb 01, 2019 | 7.530 | 7.690 | 7.460 | 7.640 | 296,000 | +0.13(+1.73%) |
Jan 31, 2019 | 7.640 | 7.730 | 7.400 | 7.510 | 360,982 | -0.12(-1.57%) |
Jan 30, 2019 | 7.620 | 7.750 | 7.480 | 7.630 | 349,833 | +0.06(+0.79%) |
Jan 29, 2019 | 7.660 | 7.670 | 7.380 | 7.570 | 384,035 | -0.12(-1.56%) |
Jan 28, 2019 | 7.590 | 7.770 | 7.490 | 7.690 | 435,761 | +0.05(+0.65%) |
Jan 25, 2019 | 7.620 | 7.970 | 7.580 | 7.640 | 628,800 | +0.01(+0.13%) |
Jan 24, 2019 | 7.350 | 7.870 | 7.320 | 7.630 | 620,649 | +0.31(+4.23%) |
Jan 23, 2019 | 6.880 | 7.390 | 6.870 | 7.320 | 988,148 | +0.46(+6.71%) |
Jan 22, 2019 | 7.070 | 7.400 | 6.850 | 6.860 | 1,662,327 | -0.16(-2.28%) |
Jan 18, 2019 | 7.250 | 7.450 | 6.770 | 7.020 | 6,288,900 | -4.77(-40.46%) |
Jan 17, 2019 | 11.58 | 11.83 | 11.52 | 11.79 | 255,969 | +0.20(+1.73%) |
Jan 16, 2019 | 11.21 | 11.62 | 11.21 | 11.59 | 189,576 | +0.40(+3.57%) |
Jan 15, 2019 | 11.01 | 11.29 | 10.99 | 11.19 | 116,358 | +0.17(+1.54%) |
Jan 14, 2019 | 11.11 | 11.29 | 10.99 | 11.02 | 128,908 | -0.13(-1.17%) |
Jan 11, 2019 | 11.06 | 11.19 | 11.00 | 11.15 | 110,900 | +0.05(+0.45%) |
Jan 10, 2019 | 11.20 | 11.24 | 11.05 | 11.10 | 99,380 | -0.20(-1.77%) |
Jan 09, 2019 | 11.18 | 11.42 | 11.18 | 11.30 | 127,651 | +0.11(+0.98%) |
Jan 08, 2019 | 11.25 | 11.27 | 11.07 | 11.19 | 142,207 | +0.00(+0.00%) |
Jan 07, 2019 | 11.05 | 11.21 | 11.03 | 11.19 | 153,020 | +0.08(+0.72%) |
Jan 04, 2019 | 11.04 | 11.24 | 11.00 | 11.11 | 157,400 | +0.16(+1.46%) |
Jan 03, 2019 | 11.12 | 11.20 | 10.83 | 10.95 | 157,743 | -0.24(-2.14%) |
Jan 02, 2019 | 10.77 | 11.28 | 10.77 | 11.19 | 157,474 | +0.29(+2.66%) |
Dec 31, 2018 | 11.12 | 11.12 | 10.73 | 10.90 | 148,800 | -0.18(-1.62%) |
Dec 28, 2018 | 10.59 | 11.11 | 10.54 | 11.08 | 288,800 | +0.45(+4.23%) |
Dec 27, 2018 | 10.35 | 10.63 | 10.28 | 10.63 | 324,299 | +0.15(+1.43%) |
Dec 26, 2018 | 10.31 | 10.50 | 10.13 | 10.48 | 371,732 | +0.16(+1.55%) |
Dec 24, 2018 | 10.25 | 10.50 | 10.04 | 10.32 | 115,500 | +0.05(+0.49%) |
Dec 21, 2018 | 10.57 | 10.68 | 10.25 | 10.27 | 714,100 | -0.33(-3.11%) |
Dec 20, 2018 | 10.66 | 10.82 | 10.50 | 10.60 | 221,824 | -0.08(-0.75%) |
Dec 19, 2018 | 10.95 | 10.98 | 10.66 | 10.68 | 229,067 | -0.27(-2.47%) |
Dec 18, 2018 | 11.11 | 11.19 | 10.95 | 10.95 | 240,738 | -0.11(-0.99%) |
Dec 17, 2018 | 11.20 | 11.33 | 11.01 | 11.06 | 220,506 | -0.21(-1.86%) |
Dec 14, 2018 | 11.40 | 11.60 | 11.24 | 11.27 | 137,800 | -0.28(-2.42%) |
Dec 13, 2018 | 11.81 | 11.90 | 11.40 | 11.55 | 338,567 | -0.25(-2.12%) |
Dec 12, 2018 | 12.01 | 12.11 | 11.79 | 11.80 | 227,259 | -0.21(-1.75%) |
Dec 11, 2018 | 12.18 | 12.24 | 11.85 | 12.01 | 188,166 | -0.06(-0.50%) |
Dec 10, 2018 | 12.02 | 12.09 | 11.71 | 12.07 | 213,116 | +0.04(+0.33%) |
Dec 07, 2018 | 11.97 | 12.30 | 11.96 | 12.03 | 277,600 | +0.02(+0.17%) |
Dec 06, 2018 | 12.25 | 12.52 | 11.91 | 12.01 | 251,050 | -0.35(-2.83%) |
Dec 04, 2018 | 12.88 | 13.29 | 12.13 | 12.36 | 243,500 | -0.52(-4.04%) |