Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.20 | 11.40 | 10.91 | 11.34 | 194,608 | +0.13(+1.16%) |
Feb 27, 2019 | 11.22 | 11.41 | 10.99 | 11.21 | 195,836 | -0.06(-0.53%) |
Feb 26, 2019 | 11.55 | 11.55 | 10.97 | 11.27 | 271,578 | -0.28(-2.42%) |
Feb 25, 2019 | 11.55 | 11.84 | 11.40 | 11.55 | 265,857 | +0.12(+1.05%) |
Feb 22, 2019 | 11.59 | 11.90 | 11.39 | 11.43 | 285,400 | -0.14(-1.21%) |
Feb 21, 2019 | 11.42 | 12.17 | 11.27 | 11.57 | 428,516 | +0.16(+1.40%) |
Feb 20, 2019 | 11.60 | 11.63 | 11.30 | 11.41 | 213,491 | -0.20(-1.72%) |
Feb 19, 2019 | 11.27 | 11.74 | 11.05 | 11.61 | 401,669 | +0.37(+3.29%) |
Feb 15, 2019 | 11.55 | 11.78 | 10.85 | 11.24 | 466,800 | -0.28(-2.43%) |
Feb 14, 2019 | 11.50 | 12.05 | 11.49 | 11.52 | 366,371 | +0.01(+0.09%) |
Feb 13, 2019 | 11.41 | 12.35 | 11.40 | 11.51 | 573,392 | +0.03(+0.26%) |
Feb 12, 2019 | 11.69 | 12.10 | 11.21 | 11.48 | 737,043 | -0.21(-1.80%) |
Feb 11, 2019 | 10.87 | 11.75 | 10.18 | 11.69 | 1,670,554 | +0.70(+6.37%) |
Feb 08, 2019 | 9.000 | 11.25 | 8.900 | 10.99 | 6,307,600 | +3.55(+47.72%) |
Feb 07, 2019 | 7.650 | 7.700 | 7.150 | 7.440 | 129,887 | -0.25(-3.25%) |
Feb 06, 2019 | 7.760 | 7.849 | 7.470 | 7.690 | 70,073 | -0.01(-0.13%) |
Feb 05, 2019 | 7.820 | 7.940 | 7.500 | 7.700 | 114,441 | +0.00(+0.00%) |
Feb 04, 2019 | 7.050 | 7.990 | 7.000 | 7.700 | 199,865 | +0.69(+9.84%) |
Feb 01, 2019 | 7.160 | 7.290 | 6.940 | 7.010 | 93,900 | -0.15(-2.09%) |
Jan 31, 2019 | 7.170 | 7.340 | 7.080 | 7.160 | 105,488 | -0.15(-2.05%) |
Jan 30, 2019 | 7.140 | 7.350 | 7.015 | 7.310 | 89,896 | +0.22(+3.10%) |
Jan 29, 2019 | 7.150 | 7.220 | 6.970 | 7.090 | 89,418 | -0.02(-0.28%) |
Jan 28, 2019 | 6.930 | 7.310 | 6.930 | 7.110 | 83,526 | +0.06(+0.85%) |
Jan 25, 2019 | 6.810 | 7.110 | 6.780 | 7.050 | 73,600 | +0.28(+4.14%) |
Jan 24, 2019 | 6.690 | 6.970 | 6.690 | 6.770 | 91,959 | +0.09(+1.35%) |
Jan 23, 2019 | 6.750 | 6.850 | 6.463 | 6.680 | 113,452 | -0.05(-0.74%) |
Jan 22, 2019 | 7.010 | 7.020 | 6.710 | 6.730 | 140,626 | -0.35(-4.94%) |
Jan 18, 2019 | 7.330 | 7.340 | 6.940 | 7.080 | 121,600 | -0.10(-1.39%) |
Jan 17, 2019 | 7.100 | 7.350 | 7.100 | 7.180 | 189,026 | +0.08(+1.13%) |
Jan 16, 2019 | 6.480 | 7.201 | 6.390 | 7.100 | 295,910 | +0.63(+9.74%) |
Jan 15, 2019 | 6.490 | 6.500 | 6.360 | 6.470 | 91,480 | -0.01(-0.15%) |
Jan 14, 2019 | 6.640 | 6.690 | 6.390 | 6.480 | 114,556 | -0.15(-2.26%) |
Jan 11, 2019 | 6.670 | 6.740 | 6.590 | 6.630 | 111,900 | -0.08(-1.19%) |
Jan 10, 2019 | 6.700 | 6.740 | 6.580 | 6.710 | 145,021 | -0.02(-0.30%) |
Jan 09, 2019 | 6.800 | 6.800 | 6.650 | 6.730 | 109,210 | -0.05(-0.74%) |
Jan 08, 2019 | 6.880 | 6.890 | 6.620 | 6.780 | 148,531 | -0.02(-0.29%) |
Jan 07, 2019 | 6.600 | 6.925 | 6.600 | 6.800 | 151,079 | +0.21(+3.19%) |
Jan 04, 2019 | 6.460 | 6.730 | 6.410 | 6.590 | 207,700 | +0.28(+4.44%) |
Jan 03, 2019 | 6.600 | 6.730 | 6.090 | 6.310 | 192,994 | -0.41(-6.10%) |
Jan 02, 2019 | 6.380 | 6.730 | 6.220 | 6.720 | 174,471 | +0.15(+2.28%) |
Dec 31, 2018 | 6.690 | 6.730 | 6.410 | 6.570 | 480,600 | -0.08(-1.20%) |
Dec 28, 2018 | 6.750 | 6.860 | 6.570 | 6.650 | 181,600 | -0.06(-0.89%) |
Dec 27, 2018 | 6.450 | 6.730 | 6.260 | 6.710 | 211,912 | +0.11(+1.67%) |
Dec 26, 2018 | 5.460 | 6.660 | 5.460 | 6.600 | 424,496 | +1.15(+21.10%) |
Dec 24, 2018 | 5.530 | 5.750 | 5.400 | 5.450 | 235,300 | -0.11(-1.98%) |
Dec 21, 2018 | 5.950 | 5.980 | 5.500 | 5.560 | 225,300 | -0.29(-4.96%) |
Dec 20, 2018 | 6.100 | 6.180 | 5.470 | 5.850 | 233,828 | -0.25(-4.10%) |
Dec 19, 2018 | 6.510 | 6.680 | 6.000 | 6.100 | 215,767 | -0.38(-5.86%) |
Dec 18, 2018 | 6.750 | 6.777 | 6.425 | 6.480 | 141,685 | -0.18(-2.70%) |
Dec 17, 2018 | 7.080 | 7.170 | 6.640 | 6.660 | 169,241 | -0.41(-5.80%) |
Dec 14, 2018 | 7.030 | 7.150 | 6.860 | 7.070 | 105,600 | +0.03(+0.43%) |
Dec 13, 2018 | 7.190 | 7.210 | 6.970 | 7.040 | 104,595 | -0.04(-0.56%) |
Dec 12, 2018 | 7.100 | 7.370 | 7.040 | 7.080 | 239,451 | +0.01(+0.14%) |
Dec 11, 2018 | 7.300 | 7.300 | 7.030 | 7.070 | 127,231 | -0.06(-0.84%) |
Dec 10, 2018 | 6.990 | 7.255 | 6.970 | 7.130 | 131,324 | +0.14(+2.00%) |
Dec 07, 2018 | 7.040 | 7.275 | 6.890 | 6.990 | 151,400 | -0.03(-0.43%) |
Dec 06, 2018 | 6.900 | 7.040 | 6.660 | 7.020 | 349,872 | +0.07(+1.01%) |
Dec 04, 2018 | 7.450 | 7.520 | 6.910 | 6.950 | 153,000 | -0.59(-7.82%) |