Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.11 | 12.49 | 10.62 | 10.99 | 7,583,941 | +0.65(+6.29%) |
Feb 27, 2019 | 10.20 | 10.42 | 10.00 | 10.34 | 2,405,683 | +0.13(+1.27%) |
Feb 26, 2019 | 10.31 | 10.63 | 10.20 | 10.21 | 2,546,124 | -0.12(-1.16%) |
Feb 25, 2019 | 10.55 | 10.63 | 10.32 | 10.33 | 2,434,703 | -0.18(-1.71%) |
Feb 22, 2019 | 10.35 | 10.67 | 10.34 | 10.51 | 1,498,800 | +0.17(+1.64%) |
Feb 21, 2019 | 10.54 | 10.58 | 10.18 | 10.34 | 1,515,164 | -0.22(-2.08%) |
Feb 20, 2019 | 10.72 | 10.82 | 10.48 | 10.56 | 1,814,312 | -0.15(-1.40%) |
Feb 19, 2019 | 10.57 | 10.82 | 10.49 | 10.71 | 1,353,806 | +0.14(+1.32%) |
Feb 15, 2019 | 10.60 | 10.64 | 10.47 | 10.57 | 1,247,600 | +0.05(+0.48%) |
Feb 14, 2019 | 10.51 | 10.68 | 10.45 | 10.52 | 1,159,306 | +0.00(+0.00%) |
Feb 13, 2019 | 10.48 | 10.92 | 10.37 | 10.52 | 2,116,633 | -0.23(-2.14%) |
Feb 12, 2019 | 10.45 | 10.81 | 10.37 | 10.75 | 2,216,639 | +0.35(+3.37%) |
Feb 11, 2019 | 10.14 | 10.43 | 10.02 | 10.40 | 2,269,477 | +0.27(+2.67%) |
Feb 08, 2019 | 9.960 | 10.21 | 9.740 | 10.13 | 1,960,000 | +0.14(+1.40%) |
Feb 07, 2019 | 10.22 | 10.22 | 9.790 | 9.990 | 3,090,419 | -0.29(-2.82%) |
Feb 06, 2019 | 10.36 | 10.42 | 10.03 | 10.28 | 2,137,543 | -0.04(-0.39%) |
Feb 05, 2019 | 10.36 | 10.54 | 10.28 | 10.32 | 2,544,735 | +0.02(+0.19%) |
Feb 04, 2019 | 9.890 | 10.32 | 9.800 | 10.30 | 2,244,727 | +0.36(+3.62%) |
Feb 01, 2019 | 9.670 | 9.990 | 9.550 | 9.940 | 1,891,800 | +0.19(+1.95%) |
Jan 31, 2019 | 9.550 | 9.940 | 9.453 | 9.750 | 2,122,235 | +0.18(+1.88%) |
Jan 30, 2019 | 9.500 | 9.600 | 9.370 | 9.570 | 1,805,813 | +0.18(+1.92%) |
Jan 29, 2019 | 9.530 | 9.560 | 9.280 | 9.390 | 2,297,836 | -0.17(-1.78%) |
Jan 28, 2019 | 9.740 | 9.865 | 9.480 | 9.560 | 2,037,482 | -0.31(-3.14%) |
Jan 25, 2019 | 9.600 | 9.960 | 9.590 | 9.870 | 2,327,700 | +0.35(+3.68%) |
Jan 24, 2019 | 9.430 | 9.530 | 9.270 | 9.520 | 1,287,156 | +0.06(+0.63%) |
Jan 23, 2019 | 9.350 | 9.620 | 9.230 | 9.460 | 2,530,342 | +0.17(+1.83%) |
Jan 22, 2019 | 9.610 | 9.650 | 9.230 | 9.290 | 2,474,931 | -0.41(-4.23%) |
Jan 18, 2019 | 9.770 | 9.890 | 9.145 | 9.700 | 6,498,400 | -0.15(-1.52%) |
Jan 17, 2019 | 9.630 | 9.970 | 9.480 | 9.850 | 4,256,808 | +0.19(+1.97%) |
Jan 16, 2019 | 9.610 | 9.870 | 9.530 | 9.660 | 2,735,392 | +0.03(+0.31%) |
Jan 15, 2019 | 9.350 | 9.650 | 9.220 | 9.630 | 2,335,952 | +0.33(+3.55%) |
Jan 14, 2019 | 9.370 | 9.530 | 9.260 | 9.300 | 2,106,853 | -0.20(-2.11%) |
Jan 11, 2019 | 9.380 | 9.505 | 9.235 | 9.500 | 2,215,200 | +0.04(+0.42%) |
Jan 10, 2019 | 9.210 | 9.540 | 9.060 | 9.460 | 2,056,167 | +0.13(+1.39%) |
Jan 09, 2019 | 9.380 | 9.490 | 9.160 | 9.330 | 2,890,004 | -0.08(-0.85%) |
Jan 08, 2019 | 9.300 | 9.820 | 9.180 | 9.410 | 6,690,912 | +0.24(+2.62%) |
Jan 07, 2019 | 8.380 | 9.377 | 8.280 | 9.170 | 7,080,258 | +0.85(+10.22%) |
Jan 04, 2019 | 7.800 | 8.400 | 7.800 | 8.320 | 3,352,900 | +0.60(+7.77%) |
Jan 03, 2019 | 7.690 | 7.990 | 7.610 | 7.720 | 3,391,944 | +0.01(+0.13%) |
Jan 02, 2019 | 7.260 | 7.890 | 7.210 | 7.710 | 3,775,470 | +0.41(+5.62%) |
Dec 31, 2018 | 7.420 | 7.500 | 7.120 | 7.300 | 2,662,100 | -0.14(-1.88%) |
Dec 28, 2018 | 7.310 | 7.550 | 7.190 | 7.440 | 2,264,300 | +0.13(+1.78%) |
Dec 27, 2018 | 7.490 | 7.490 | 6.870 | 7.310 | 4,726,496 | -0.31(-4.07%) |
Dec 26, 2018 | 7.420 | 7.630 | 7.241 | 7.620 | 3,332,044 | +0.25(+3.39%) |
Dec 24, 2018 | 7.530 | 7.630 | 7.340 | 7.370 | 2,299,500 | -0.30(-3.91%) |
Dec 21, 2018 | 8.390 | 8.400 | 7.590 | 7.670 | 10,233,400 | -0.73(-8.69%) |
Dec 20, 2018 | 8.770 | 8.940 | 8.195 | 8.400 | 5,144,889 | -0.32(-3.67%) |
Dec 19, 2018 | 9.220 | 9.430 | 8.690 | 8.720 | 3,974,945 | -0.47(-5.11%) |
Dec 18, 2018 | 9.540 | 9.750 | 9.080 | 9.190 | 3,420,071 | -0.25(-2.65%) |
Dec 17, 2018 | 10.13 | 10.16 | 9.340 | 9.440 | 4,805,618 | -0.75(-7.36%) |
Dec 14, 2018 | 11.01 | 11.12 | 10.16 | 10.19 | 4,576,400 | -0.95(-8.53%) |
Dec 13, 2018 | 11.29 | 11.45 | 10.97 | 11.14 | 2,251,365 | -0.08(-0.71%) |
Dec 12, 2018 | 11.27 | 11.62 | 11.11 | 11.22 | 3,322,973 | +0.01(+0.09%) |
Dec 11, 2018 | 11.51 | 11.65 | 11.00 | 11.21 | 2,298,167 | -0.14(-1.23%) |
Dec 10, 2018 | 11.51 | 11.68 | 11.08 | 11.35 | 3,807,616 | -0.22(-1.90%) |
Dec 07, 2018 | 11.60 | 11.93 | 11.48 | 11.57 | 2,363,400 | -0.03(-0.26%) |
Dec 06, 2018 | 11.78 | 11.95 | 11.33 | 11.60 | 3,915,343 | -0.46(-3.81%) |
Dec 04, 2018 | 12.17 | 12.55 | 11.97 | 12.06 | 3,504,100 | -0.18(-1.47%) |