Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.05 | 11.24 | 10.75 | 10.96 | 49,233 | -0.13(-1.17%) |
Feb 27, 2019 | 10.82 | 11.38 | 10.61 | 11.09 | 314,337 | +0.28(+2.59%) |
Feb 26, 2019 | 10.94 | 11.05 | 10.75 | 10.81 | 59,474 | -0.17(-1.55%) |
Feb 25, 2019 | 10.99 | 11.00 | 10.66 | 10.98 | 45,396 | +0.05(+0.46%) |
Feb 22, 2019 | 11.03 | 11.13 | 10.72 | 10.93 | 60,800 | -0.09(-0.82%) |
Feb 21, 2019 | 10.90 | 11.16 | 10.63 | 11.02 | 96,520 | +0.20(+1.85%) |
Feb 20, 2019 | 10.22 | 11.14 | 9.890 | 10.82 | 529,962 | +1.18(+12.24%) |
Feb 19, 2019 | 9.260 | 9.800 | 9.260 | 9.640 | 158,357 | +0.47(+5.13%) |
Feb 15, 2019 | 9.120 | 9.240 | 8.865 | 9.170 | 51,500 | +0.02(+0.22%) |
Feb 14, 2019 | 9.000 | 9.500 | 8.956 | 9.150 | 27,637 | +0.11(+1.22%) |
Feb 13, 2019 | 8.860 | 9.390 | 8.750 | 9.040 | 90,614 | +0.25(+2.84%) |
Feb 12, 2019 | 8.750 | 8.945 | 8.730 | 8.790 | 19,059 | +0.17(+1.97%) |
Feb 11, 2019 | 9.440 | 9.440 | 8.508 | 8.620 | 39,810 | -0.05(-0.58%) |
Feb 08, 2019 | 8.400 | 8.740 | 8.315 | 8.670 | 28,300 | -0.03(-0.34%) |
Feb 07, 2019 | 9.210 | 9.210 | 8.600 | 8.700 | 25,495 | +0.23(+2.72%) |
Feb 06, 2019 | 8.660 | 8.874 | 8.380 | 8.470 | 11,425 | -0.27(-3.09%) |
Feb 05, 2019 | 8.600 | 8.800 | 8.365 | 8.740 | 61,269 | +0.14(+1.63%) |
Feb 04, 2019 | 8.370 | 8.600 | 8.250 | 8.600 | 11,308 | +0.24(+2.87%) |
Feb 01, 2019 | 8.140 | 8.390 | 8.125 | 8.360 | 17,400 | +0.17(+2.08%) |
Jan 31, 2019 | 8.090 | 8.210 | 8.090 | 8.190 | 13,077 | +0.03(+0.37%) |
Jan 30, 2019 | 8.349 | 8.349 | 8.055 | 8.160 | 15,611 | +0.04(+0.49%) |
Jan 29, 2019 | 8.240 | 8.254 | 8.110 | 8.120 | 7,548 | -0.12(-1.46%) |
Jan 28, 2019 | 8.170 | 8.250 | 8.072 | 8.240 | 9,638 | +0.06(+0.73%) |
Jan 25, 2019 | 8.100 | 8.260 | 7.960 | 8.180 | 25,800 | +0.12(+1.49%) |
Jan 24, 2019 | 8.040 | 8.150 | 8.011 | 8.060 | 17,105 | -0.02(-0.25%) |
Jan 23, 2019 | 8.110 | 8.110 | 8.000 | 8.080 | 7,642 | -0.04(-0.49%) |
Jan 22, 2019 | 8.050 | 8.240 | 8.020 | 8.120 | 11,680 | +0.02(+0.25%) |
Jan 18, 2019 | 8.140 | 8.405 | 8.100 | 8.100 | 29,400 | +0.00(+0.00%) |
Jan 17, 2019 | 7.980 | 8.280 | 7.980 | 8.100 | 41,156 | +0.17(+2.14%) |
Jan 16, 2019 | 8.070 | 8.140 | 7.920 | 7.930 | 45,213 | -0.16(-1.98%) |
Jan 15, 2019 | 8.160 | 8.160 | 7.890 | 8.090 | 3,612 | +0.03(+0.37%) |
Jan 14, 2019 | 8.020 | 8.180 | 7.930 | 8.060 | 5,315 | -0.01(-0.12%) |
Jan 11, 2019 | 8.250 | 8.250 | 8.070 | 8.070 | 5,500 | -0.14(-1.71%) |
Jan 10, 2019 | 8.100 | 8.230 | 8.050 | 8.210 | 37,288 | +0.05(+0.61%) |
Jan 09, 2019 | 8.190 | 8.260 | 8.050 | 8.160 | 18,348 | +0.03(+0.37%) |
Jan 08, 2019 | 8.090 | 8.559 | 7.995 | 8.130 | 87,284 | +0.13(+1.63%) |
Jan 07, 2019 | 7.890 | 8.100 | 7.890 | 8.000 | 7,359 | +0.12(+1.52%) |
Jan 04, 2019 | 8.600 | 8.600 | 7.880 | 7.880 | 38,300 | -0.34(-4.14%) |
Jan 03, 2019 | 8.390 | 8.468 | 8.220 | 8.220 | 11,760 | -0.11(-1.32%) |
Jan 02, 2019 | 8.310 | 8.420 | 8.000 | 8.330 | 16,855 | +0.01(+0.12%) |
Dec 31, 2018 | 8.550 | 8.590 | 8.230 | 8.320 | 45,800 | -0.16(-1.89%) |
Dec 28, 2018 | 8.150 | 8.850 | 8.120 | 8.480 | 72,900 | +0.45(+5.60%) |
Dec 27, 2018 | 7.680 | 8.300 | 7.340 | 8.030 | 28,374 | +0.28(+3.61%) |
Dec 26, 2018 | 7.590 | 7.790 | 7.550 | 7.750 | 67,539 | +0.18(+2.38%) |
Dec 24, 2018 | 7.510 | 7.740 | 7.250 | 7.570 | 17,900 | -0.07(-0.92%) |
Dec 21, 2018 | 7.100 | 7.640 | 7.010 | 7.640 | 37,200 | +0.63(+8.99%) |
Dec 20, 2018 | 6.760 | 7.150 | 6.510 | 7.010 | 103,047 | +0.13(+1.89%) |
Dec 19, 2018 | 6.890 | 6.915 | 6.644 | 6.880 | 18,844 | +0.06(+0.88%) |
Dec 18, 2018 | 7.140 | 7.140 | 6.800 | 6.820 | 37,254 | -0.33(-4.62%) |
Dec 17, 2018 | 7.380 | 7.472 | 6.940 | 7.150 | 53,173 | -0.20(-2.72%) |
Dec 14, 2018 | 7.570 | 7.730 | 7.350 | 7.350 | 24,200 | -0.23(-3.03%) |
Dec 13, 2018 | 7.870 | 7.900 | 7.580 | 7.580 | 15,320 | -0.29(-3.68%) |
Dec 12, 2018 | 7.790 | 7.870 | 7.530 | 7.870 | 39,129 | +0.08(+1.03%) |
Dec 11, 2018 | 7.650 | 7.800 | 7.500 | 7.790 | 25,648 | +0.28(+3.73%) |
Dec 10, 2018 | 7.650 | 7.650 | 7.390 | 7.510 | 31,924 | -0.14(-1.83%) |
Dec 07, 2018 | 7.400 | 7.730 | 7.350 | 7.650 | 15,100 | +0.26(+3.52%) |
Dec 06, 2018 | 7.540 | 7.740 | 7.390 | 7.390 | 15,345 | -0.30(-3.90%) |
Dec 04, 2018 | 7.700 | 7.750 | 7.550 | 7.690 | 21,700 | -0.05(-0.65%) |