Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.000 | 8.488 | 7.750 | 8.050 | 124,076 | +0.01(+0.12%) |
Feb 27, 2019 | 7.750 | 8.538 | 7.713 | 8.040 | 297,930 | +0.29(+3.74%) |
Feb 26, 2019 | 7.320 | 7.800 | 6.880 | 7.750 | 210,389 | +0.57(+7.94%) |
Feb 25, 2019 | 6.570 | 7.500 | 6.570 | 7.180 | 205,728 | +0.70(+10.80%) |
Feb 22, 2019 | 5.750 | 6.550 | 5.750 | 6.480 | 77,900 | +0.74(+12.89%) |
Feb 21, 2019 | 6.390 | 6.580 | 5.600 | 5.740 | 174,981 | -0.57(-9.03%) |
Feb 20, 2019 | 6.580 | 6.930 | 6.190 | 6.310 | 94,868 | -0.27(-4.10%) |
Feb 19, 2019 | 6.670 | 7.070 | 6.400 | 6.580 | 70,240 | -0.08(-1.20%) |
Feb 15, 2019 | 6.420 | 6.750 | 6.360 | 6.660 | 70,900 | +0.25(+3.90%) |
Feb 14, 2019 | 6.120 | 6.740 | 6.025 | 6.410 | 105,869 | +0.28(+4.57%) |
Feb 13, 2019 | 6.040 | 6.190 | 6.030 | 6.130 | 44,246 | +0.10(+1.66%) |
Feb 12, 2019 | 5.970 | 6.115 | 5.850 | 6.030 | 34,286 | +0.13(+2.20%) |
Feb 11, 2019 | 6.180 | 6.250 | 5.850 | 5.900 | 79,853 | -0.29(-4.68%) |
Feb 08, 2019 | 5.970 | 6.320 | 5.940 | 6.190 | 33,600 | +0.17(+2.82%) |
Feb 07, 2019 | 5.900 | 6.100 | 5.810 | 6.020 | 49,964 | +0.07(+1.18%) |
Feb 06, 2019 | 6.000 | 6.150 | 5.910 | 5.950 | 71,675 | -0.03(-0.50%) |
Feb 05, 2019 | 5.650 | 6.390 | 5.640 | 5.980 | 130,096 | +0.10(+1.70%) |
Feb 04, 2019 | 6.050 | 6.050 | 5.640 | 5.880 | 178,256 | -0.16(-2.65%) |
Feb 01, 2019 | 6.240 | 6.240 | 5.850 | 6.040 | 200,100 | -0.09(-1.47%) |
Jan 31, 2019 | 6.000 | 6.900 | 5.600 | 6.130 | 320,169 | -1.02(-14.27%) |
Jan 30, 2019 | 7.720 | 7.720 | 6.900 | 7.150 | 89,823 | -0.53(-6.90%) |
Jan 29, 2019 | 7.980 | 8.295 | 7.440 | 7.680 | 99,579 | -0.30(-3.76%) |
Jan 28, 2019 | 8.020 | 8.310 | 7.570 | 7.980 | 147,742 | +0.06(+0.76%) |
Jan 25, 2019 | 7.720 | 8.050 | 7.680 | 7.920 | 80,100 | +0.20(+2.52%) |
Jan 24, 2019 | 7.640 | 7.851 | 7.570 | 7.725 | 32,108 | +0.04(+0.59%) |
Jan 23, 2019 | 7.610 | 8.000 | 7.500 | 7.680 | 54,943 | +0.12(+1.59%) |
Jan 22, 2019 | 7.020 | 7.770 | 7.020 | 7.560 | 145,449 | +0.64(+9.25%) |
Jan 18, 2019 | 7.770 | 7.770 | 6.840 | 6.920 | 140,800 | -0.82(-10.59%) |
Jan 17, 2019 | 7.650 | 8.010 | 7.650 | 7.740 | 83,424 | +0.09(+1.18%) |
Jan 16, 2019 | 7.650 | 7.860 | 7.480 | 7.650 | 107,338 | -0.03(-0.39%) |
Jan 15, 2019 | 7.560 | 8.040 | 7.490 | 7.680 | 111,319 | +0.21(+2.81%) |
Jan 14, 2019 | 7.250 | 7.710 | 7.100 | 7.470 | 102,059 | +0.00(+0.00%) |
Jan 11, 2019 | 7.510 | 7.510 | 7.130 | 7.470 | 54,300 | -0.07(-0.93%) |
Jan 10, 2019 | 7.940 | 7.940 | 7.160 | 7.540 | 52,656 | -0.44(-5.51%) |
Jan 09, 2019 | 8.080 | 8.140 | 7.760 | 7.980 | 141,813 | +0.08(+1.01%) |
Jan 08, 2019 | 8.110 | 8.110 | 7.601 | 7.900 | 64,471 | -0.07(-0.88%) |
Jan 07, 2019 | 7.990 | 8.270 | 7.810 | 7.970 | 195,716 | +0.01(+0.13%) |
Jan 04, 2019 | 7.270 | 8.210 | 7.220 | 7.960 | 132,100 | +0.82(+11.48%) |
Jan 03, 2019 | 7.300 | 7.500 | 7.000 | 7.140 | 84,942 | -0.04(-0.56%) |
Jan 02, 2019 | 6.090 | 7.400 | 6.090 | 7.180 | 75,357 | +0.88(+13.97%) |
Dec 31, 2018 | 6.260 | 6.470 | 5.910 | 6.300 | 170,800 | +0.14(+2.27%) |
Dec 28, 2018 | 6.140 | 6.300 | 5.860 | 6.160 | 88,500 | +0.07(+1.15%) |
Dec 27, 2018 | 6.770 | 6.770 | 5.800 | 6.090 | 114,598 | -0.75(-10.96%) |
Dec 26, 2018 | 6.500 | 6.870 | 6.190 | 6.840 | 51,909 | +0.31(+4.75%) |
Dec 24, 2018 | 6.500 | 6.590 | 5.980 | 6.530 | 63,000 | +0.02(+0.31%) |
Dec 21, 2018 | 6.910 | 6.960 | 6.380 | 6.510 | 438,600 | -0.39(-5.65%) |
Dec 20, 2018 | 6.910 | 7.170 | 6.640 | 6.900 | 164,725 | +0.00(+0.00%) |
Dec 19, 2018 | 6.760 | 7.835 | 6.760 | 6.900 | 307,745 | +0.09(+1.32%) |
Dec 18, 2018 | 7.410 | 7.740 | 6.650 | 6.810 | 121,779 | -0.49(-6.71%) |
Dec 17, 2018 | 7.400 | 7.660 | 7.020 | 7.300 | 154,923 | -0.09(-1.22%) |
Dec 14, 2018 | 7.950 | 7.980 | 7.330 | 7.390 | 87,500 | -0.59(-7.39%) |
Dec 13, 2018 | 7.890 | 8.110 | 7.770 | 7.980 | 133,165 | +0.09(+1.14%) |
Dec 12, 2018 | 8.580 | 8.580 | 7.790 | 7.890 | 102,417 | -0.69(-8.04%) |
Dec 11, 2018 | 8.480 | 8.880 | 8.100 | 8.580 | 77,155 | +0.28(+3.37%) |
Dec 10, 2018 | 8.380 | 8.777 | 7.681 | 8.300 | 109,491 | +0.05(+0.61%) |
Dec 07, 2018 | 8.670 | 8.980 | 8.050 | 8.250 | 72,500 | -0.50(-5.71%) |
Dec 06, 2018 | 7.550 | 8.910 | 7.550 | 8.750 | 195,967 | +1.20(+15.89%) |
Dec 04, 2018 | 8.220 | 8.460 | 7.470 | 7.550 | 123,000 | -0.61(-7.48%) |
Dec 03, 2018 | 8.880 | 9.320 | 8.100 | 8.160 | 157,826 | -0.43(-5.01%) |
Nov 30, 2018 | 8.880 | 9.072 | 7.905 | 8.590 | 115,900 | -0.25(-2.83%) |
Nov 29, 2018 | 8.840 | 9.160 | 8.535 | 8.840 | 76,383 | -0.11(-1.23%) |
Nov 28, 2018 | 9.400 | 9.510 | 8.420 | 8.950 | 241,719 | -0.36(-3.87%) |
Nov 27, 2018 | 10.71 | 10.71 | 9.110 | 9.310 | 277,040 | -1.54(-14.19%) |
Nov 26, 2018 | 10.34 | 11.03 | 10.07 | 10.85 | 355,647 | +0.65(+6.37%) |
Nov 23, 2018 | 10.22 | 10.39 | 9.780 | 10.20 | 156,800 | -0.02(-0.20%) |
Nov 21, 2018 | 10.22 | 10.22 | 10.22 | 0 | -2.97(-22.52%) | |
Nov 20, 2018 | 16.19 | 16.20 | 12.60 | 13.19 | 97,627 | -3.16(-19.33%) |
Nov 19, 2018 | 16.65 | 18.07 | 16.35 | 16.35 | 44,294 | -0.51(-3.02%) |
Nov 16, 2018 | 16.68 | 17.30 | 15.88 | 16.86 | 72,100 | +0.05(+0.30%) |
Nov 15, 2018 | 16.93 | 17.21 | 16.21 | 16.81 | 27,765 | -0.07(-0.41%) |
Nov 14, 2018 | 17.24 | 17.60 | 16.85 | 16.88 | 21,927 | -0.34(-1.97%) |
Nov 13, 2018 | 16.69 | 17.73 | 16.69 | 17.22 | 16,195 | +0.59(+3.55%) |
Nov 12, 2018 | 17.30 | 17.64 | 16.57 | 16.63 | 23,156 | -0.37(-2.18%) |
Nov 09, 2018 | 18.03 | 18.45 | 16.96 | 17.00 | 47,500 | -1.00(-5.56%) |
Nov 08, 2018 | 17.86 | 18.49 | 17.15 | 18.00 | 73,881 | +0.09(+0.50%) |
Nov 07, 2018 | 17.36 | 18.28 | 17.36 | 17.91 | 82,318 | +0.36(+2.05%) |
Nov 06, 2018 | 17.79 | 18.35 | 16.98 | 17.55 | 48,047 | -0.20(-1.13%) |
Nov 05, 2018 | 17.21 | 18.25 | 16.42 | 17.75 | 132,660 | +0.42(+2.42%) |
Nov 02, 2018 | 15.75 | 17.78 | 15.75 | 17.33 | 157,600 | +2.09(+13.71%) |
Nov 01, 2018 | 15.15 | 16.05 | 15.10 | 15.24 | 144,226 | +0.11(+0.73%) |
Oct 31, 2018 | 15.02 | 15.71 | 14.88 | 15.13 | 49,304 | +0.26(+1.75%) |
Oct 30, 2018 | 14.56 | 15.44 | 14.56 | 14.87 | 12,196 | +0.26(+1.78%) |
Oct 29, 2018 | 15.41 | 15.41 | 14.31 | 14.61 | 30,149 | -0.62(-4.07%) |
Oct 26, 2018 | 14.60 | 15.34 | 13.81 | 15.23 | 37,100 | +0.43(+2.91%) |
Oct 25, 2018 | 14.99 | 15.52 | 14.74 | 14.80 | 129,336 | +0.02(+0.14%) |
Oct 24, 2018 | 14.70 | 15.00 | 14.01 | 14.78 | 42,260 | +0.04(+0.27%) |
Oct 23, 2018 | 13.94 | 15.13 | 13.86 | 14.74 | 52,666 | +0.63(+4.46%) |
Oct 22, 2018 | 14.44 | 14.97 | 13.95 | 14.11 | 65,044 | -0.25(-1.74%) |
Oct 19, 2018 | 15.37 | 15.85 | 14.29 | 14.36 | 74,500 | -1.16(-7.47%) |
Oct 18, 2018 | 15.88 | 15.95 | 14.77 | 15.52 | 136,157 | -0.40(-2.51%) |
Oct 17, 2018 | 15.49 | 16.29 | 15.07 | 15.92 | 235,922 | +0.46(+2.98%) |
Oct 16, 2018 | 15.21 | 15.50 | 14.51 | 15.46 | 33,508 | +0.37(+2.45%) |
Oct 15, 2018 | 14.84 | 15.26 | 14.45 | 15.09 | 59,105 | +0.19(+1.28%) |
Oct 12, 2018 | 14.22 | 14.97 | 14.22 | 14.90 | 85,500 | +0.86(+6.13%) |
Oct 11, 2018 | 14.30 | 14.31 | 13.61 | 14.04 | 54,058 | -0.38(-2.64%) |
Oct 10, 2018 | 14.80 | 15.13 | 13.81 | 14.42 | 107,970 | -0.38(-2.57%) |
Oct 09, 2018 | 15.55 | 15.92 | 14.67 | 14.80 | 97,568 | -0.98(-6.21%) |
Oct 08, 2018 | 16.13 | 16.86 | 15.39 | 15.78 | 73,642 | -0.36(-2.23%) |
Oct 05, 2018 | 16.73 | 16.85 | 15.68 | 16.14 | 136,700 | -0.48(-2.89%) |
Oct 04, 2018 | 17.85 | 17.95 | 16.40 | 16.62 | 178,368 | -1.23(-6.89%) |
Oct 03, 2018 | 17.90 | 18.09 | 17.45 | 17.85 | 136,757 | -0.05(-0.28%) |
Oct 02, 2018 | 17.33 | 18.05 | 17.18 | 17.90 | 79,269 | +0.59(+3.41%) |
Oct 01, 2018 | 17.40 | 18.33 | 16.38 | 17.31 | 143,030 | -0.20(-1.14%) |
Sep 28, 2018 | 17.34 | 17.71 | 16.31 | 17.51 | 84,100 | +0.20(+1.16%) |
Sep 27, 2018 | 17.25 | 17.40 | 16.44 | 17.31 | 72,659 | +0.12(+0.70%) |
Sep 26, 2018 | 17.50 | 17.60 | 17.00 | 17.19 | 74,092 | -0.31(-1.77%) |
Sep 25, 2018 | 17.17 | 18.05 | 17.17 | 17.50 | 173,981 | +0.34(+1.98%) |
Sep 24, 2018 | 16.22 | 17.38 | 15.96 | 17.16 | 199,518 | +0.83(+5.08%) |
Sep 21, 2018 | 16.39 | 16.70 | 15.57 | 16.33 | 705,900 | +0.02(+0.12%) |
Sep 20, 2018 | 16.42 | 16.75 | 15.77 | 16.31 | 252,597 | -0.07(-0.43%) |
Sep 19, 2018 | 16.18 | 16.56 | 15.54 | 16.38 | 164,212 | +0.31(+1.93%) |
Sep 18, 2018 | 16.44 | 16.65 | 15.23 | 16.07 | 202,244 | -0.46(-2.78%) |
Sep 17, 2018 | 16.55 | 16.98 | 15.03 | 16.53 | 197,592 | +0.01(+0.06%) |
Sep 14, 2018 | 18.27 | 18.61 | 16.50 | 16.52 | 176,700 | -1.79(-9.78%) |
Sep 13, 2018 | 18.61 | 20.70 | 18.01 | 18.31 | 208,614 | -0.16(-0.87%) |
Sep 12, 2018 | 18.19 | 18.85 | 17.57 | 18.47 | 119,102 | +0.19(+1.04%) |
Sep 11, 2018 | 18.61 | 19.28 | 17.80 | 18.28 | 133,348 | -0.39(-2.09%) |
Sep 10, 2018 | 19.09 | 19.28 | 18.50 | 18.67 | 108,761 | -0.29(-1.53%) |
Sep 07, 2018 | 18.89 | 19.19 | 18.38 | 18.96 | 145,600 | +0.08(+0.42%) |
Sep 06, 2018 | 17.98 | 19.17 | 17.95 | 18.88 | 188,821 | +0.92(+5.12%) |
Sep 05, 2018 | 18.00 | 18.04 | 17.21 | 17.96 | 98,525 | +0.07(+0.39%) |
Sep 04, 2018 | 17.82 | 18.39 | 17.22 | 17.89 | 192,048 | -0.12(-0.67%) |
Aug 31, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.83(+4.83%) | |
Aug 30, 2018 | 17.00 | 17.50 | 16.50 | 17.18 | 171,226 | +0.28(+1.66%) |
Aug 29, 2018 | 16.02 | 17.40 | 16.02 | 16.90 | 230,843 | +0.88(+5.49%) |
Aug 28, 2018 | 15.40 | 16.50 | 15.40 | 16.02 | 145,802 | +0.51(+3.29%) |
Aug 27, 2018 | 15.73 | 15.95 | 15.35 | 15.51 | 71,414 | -0.22(-1.40%) |
Aug 24, 2018 | 15.85 | 16.00 | 15.65 | 15.73 | 63,300 | -0.20(-1.26%) |
Aug 23, 2018 | 16.00 | 16.25 | 15.25 | 15.93 | 169,285 | -0.04(-0.25%) |
Aug 22, 2018 | 16.00 | 16.36 | 15.90 | 15.97 | 88,417 | +0.13(+0.82%) |
Aug 21, 2018 | 16.08 | 16.19 | 15.75 | 15.84 | 78,661 | -0.12(-0.75%) |
Aug 20, 2018 | 16.25 | 16.36 | 15.75 | 15.96 | 158,249 | -0.04(-0.25%) |
Aug 17, 2018 | 16.15 | 16.25 | 15.04 | 16.00 | 53,000 | -0.10(-0.62%) |
Aug 16, 2018 | 16.59 | 16.80 | 15.50 | 16.10 | 63,410 | -0.36(-2.19%) |
Aug 15, 2018 | 16.85 | 16.85 | 15.92 | 16.46 | 33,307 | -0.07(-0.42%) |
Aug 14, 2018 | 16.76 | 16.83 | 16.17 | 16.53 | 54,939 | +0.36(+2.23%) |
Aug 13, 2018 | 16.67 | 16.67 | 15.70 | 16.17 | 44,753 | +0.49(+3.13%) |
Aug 10, 2018 | 15.03 | 16.00 | 15.03 | 15.68 | 76,300 | +0.62(+4.12%) |
Aug 09, 2018 | 15.08 | 15.24 | 15.00 | 15.06 | 199,603 | +0.00(+0.00%) |
Aug 08, 2018 | 15.01 | 15.26 | 15.00 | 15.06 | 219,442 | +0.05(+0.33%) |
Aug 07, 2018 | 15.10 | 15.19 | 15.00 | 15.01 | 113,994 | +0.01(+0.07%) |
Aug 06, 2018 | 15.02 | 15.86 | 15.00 | 15.00 | 75,193 | -0.01(-0.07%) |
Aug 03, 2018 | 15.00 | 15.62 | 15.00 | 15.01 | 31,600 | -0.01(-0.07%) |
Aug 02, 2018 | 15.07 | 15.10 | 15.00 | 15.02 | 77,357 | -0.08(-0.53%) |
Aug 01, 2018 | 15.00 | 15.42 | 14.75 | 15.10 | 102,473 | +0.06(+0.40%) |
Jul 31, 2018 | 15.06 | 15.42 | 15.00 | 15.04 | 169,307 | -0.02(-0.13%) |
Jul 30, 2018 | 15.10 | 15.32 | 15.06 | 15.06 | 34,147 | -0.12(-0.79%) |
Jul 27, 2018 | 16.17 | 16.20 | 15.05 | 15.18 | 294,385 | -0.67(-4.23%) |
Jul 26, 2018 | 16.20 | 16.66 | 15.00 | 15.85 | 469,659 | -0.20(-1.25%) |