Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.319 | 6.823 | 6.319 | 6.474 | 8,835,964 | -0.26(-3.89%) |
Feb 27, 2019 | 6.789 | 6.924 | 6.158 | 6.736 | 15,559,204 | -0.15(-2.24%) |
Feb 26, 2019 | 7.011 | 7.333 | 6.454 | 6.890 | 21,872,578 | -0.23(-3.21%) |
Feb 25, 2019 | 6.346 | 7.622 | 5.567 | 7.118 | 41,204,848 | +0.92(+14.84%) |
Feb 22, 2019 | 6.279 | 6.762 | 6.165 | 6.198 | 29,123,436 | -0.51(-7.61%) |
Feb 21, 2019 | 8.092 | 8.179 | 6.615 | 6.709 | 36,248,124 | -1.53(-18.58%) |
Feb 20, 2019 | 8.354 | 8.965 | 8.226 | 8.240 | 21,929,856 | -0.16(-1.92%) |
Feb 19, 2019 | 7.300 | 8.965 | 7.192 | 8.401 | 72,835,360 | -5.02(-37.39%) |
Feb 15, 2019 | 13.10 | 13.43 | 13.07 | 13.42 | 5,802,708 | +0.34(+2.62%) |
Feb 14, 2019 | 13.31 | 13.37 | 13.03 | 13.07 | 2,600,567 | -0.26(-1.96%) |
Feb 13, 2019 | 13.32 | 13.40 | 13.20 | 13.34 | 1,232,000 | +0.00(+0.00%) |
Feb 12, 2019 | 13.33 | 13.40 | 13.22 | 13.34 | 1,474,331 | +0.05(+0.35%) |
Feb 11, 2019 | 13.23 | 13.38 | 13.22 | 13.29 | 1,306,739 | +0.07(+0.51%) |
Feb 08, 2019 | 13.17 | 13.37 | 13.14 | 13.22 | 1,193,957 | -0.02(-0.15%) |
Feb 07, 2019 | 13.19 | 13.27 | 13.01 | 13.24 | 1,491,344 | +0.00(+0.00%) |
Feb 06, 2019 | 13.43 | 13.48 | 13.20 | 13.24 | 1,644,386 | -0.18(-1.35%) |
Feb 05, 2019 | 13.37 | 13.53 | 13.33 | 13.42 | 1,738,581 | +0.05(+0.40%) |
Feb 04, 2019 | 13.33 | 13.41 | 13.15 | 13.37 | 1,523,032 | +0.03(+0.20%) |
Feb 01, 2019 | 13.40 | 13.40 | 13.13 | 13.34 | 1,185,022 | -0.03(-0.20%) |
Jan 31, 2019 | 13.18 | 13.40 | 13.10 | 13.37 | 1,938,369 | +0.18(+1.37%) |
Jan 30, 2019 | 13.34 | 13.43 | 13.19 | 13.19 | 1,607,243 | -0.15(-1.16%) |
Jan 29, 2019 | 13.36 | 13.46 | 13.22 | 13.34 | 1,910,722 | +0.00(+0.00%) |
Jan 28, 2019 | 12.84 | 13.36 | 12.76 | 13.34 | 1,921,407 | +0.45(+3.49%) |
Jan 25, 2019 | 12.83 | 12.95 | 12.65 | 12.89 | 1,834,119 | +0.24(+1.86%) |
Jan 24, 2019 | 12.62 | 12.74 | 12.53 | 12.66 | 1,328,930 | +0.04(+0.32%) |
Jan 23, 2019 | 12.65 | 12.78 | 12.52 | 12.62 | 1,264,007 | +0.00(+0.00%) |
Jan 22, 2019 | 12.69 | 12.73 | 12.34 | 12.62 | 1,914,598 | -0.08(-0.63%) |
Jan 18, 2019 | 12.74 | 12.83 | 12.42 | 12.70 | 3,266,778 | +0.01(+0.11%) |
Jan 17, 2019 | 12.67 | 12.73 | 12.34 | 12.69 | 1,742,039 | -0.04(-0.32%) |
Jan 16, 2019 | 12.49 | 12.91 | 12.49 | 12.73 | 4,149,745 | +0.32(+2.60%) |
Jan 15, 2019 | 12.39 | 12.63 | 12.34 | 12.40 | 1,830,739 | +0.06(+0.49%) |
Jan 14, 2019 | 12.46 | 12.47 | 12.20 | 12.34 | 1,757,070 | -0.07(-0.54%) |
Jan 11, 2019 | 12.21 | 12.46 | 12.13 | 12.41 | 1,716,034 | +0.21(+1.71%) |
Jan 10, 2019 | 12.07 | 12.34 | 11.87 | 12.20 | 1,932,721 | +0.09(+0.78%) |
Jan 09, 2019 | 11.99 | 12.14 | 11.87 | 12.11 | 1,313,376 | +0.15(+1.23%) |
Jan 08, 2019 | 11.93 | 12.13 | 11.74 | 11.96 | 3,022,373 | -0.08(-0.67%) |
Jan 07, 2019 | 11.65 | 12.10 | 11.55 | 12.04 | 2,305,547 | +0.41(+3.52%) |
Jan 04, 2019 | 11.10 | 11.68 | 11.10 | 11.63 | 2,700,326 | +0.59(+5.35%) |
Jan 03, 2019 | 10.87 | 11.30 | 10.81 | 11.04 | 2,324,640 | +0.11(+0.98%) |
Jan 02, 2019 | 10.38 | 10.95 | 10.12 | 10.93 | 3,177,894 | +0.48(+4.56%) |
Dec 31, 2018 | 10.51 | 10.61 | 10.27 | 10.46 | 2,602,492 | -0.08(-0.76%) |
Dec 28, 2018 | 10.45 | 10.64 | 10.34 | 10.54 | 3,138,716 | +0.19(+1.82%) |
Dec 27, 2018 | 10.41 | 10.41 | 9.851 | 10.35 | 3,596,639 | -0.06(-0.62%) |
Dec 26, 2018 | 9.754 | 10.41 | 9.631 | 10.41 | 4,285,163 | +0.79(+8.19%) |
Dec 24, 2018 | 10.18 | 10.18 | 9.566 | 9.625 | 2,064,416 | -0.54(-5.28%) |
Dec 21, 2018 | 10.25 | 10.57 | 10.08 | 10.16 | 10,854,896 | -0.04(-0.38%) |
Dec 20, 2018 | 10.42 | 10.42 | 9.663 | 10.20 | 5,725,312 | -0.24(-2.29%) |
Dec 19, 2018 | 10.65 | 10.70 | 10.37 | 10.44 | 4,111,931 | -0.17(-1.64%) |
Dec 18, 2018 | 10.70 | 11.02 | 10.48 | 10.61 | 3,663,983 | -0.01(-0.12%) |
Dec 17, 2018 | 11.15 | 11.44 | 10.63 | 10.63 | 4,974,269 | -0.54(-4.81%) |
Dec 14, 2018 | 11.51 | 11.59 | 11.06 | 11.16 | 4,698,311 | -0.41(-3.57%) |
Dec 13, 2018 | 11.58 | 11.70 | 11.48 | 11.58 | 3,094,251 | -0.03(-0.28%) |
Dec 12, 2018 | 11.76 | 11.82 | 11.22 | 11.61 | 11,712,262 | -1.03(-8.18%) |
Dec 11, 2018 | 12.43 | 12.86 | 12.43 | 12.64 | 2,222,659 | +0.32(+2.62%) |
Dec 10, 2018 | 12.54 | 12.54 | 12.11 | 12.32 | 2,027,956 | -0.19(-1.55%) |
Dec 07, 2018 | 12.59 | 12.84 | 12.44 | 12.51 | 1,688,786 | -0.08(-0.62%) |
Dec 06, 2018 | 12.35 | 12.59 | 11.95 | 12.59 | 3,430,845 | +0.09(+0.72%) |
Dec 04, 2018 | 12.80 | 12.84 | 12.49 | 12.50 | 2,327,728 | -0.27(-2.08%) |