Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.020 | 9.100 | 8.650 | 8.660 | 20,036,178 | -0.33(-3.67%) |
Feb 27, 2019 | 9.360 | 9.410 | 8.950 | 8.990 | 8,452,888 | -0.48(-5.07%) |
Feb 26, 2019 | 9.650 | 9.840 | 9.440 | 9.470 | 5,242,831 | -0.19(-1.97%) |
Feb 25, 2019 | 9.630 | 9.840 | 9.490 | 9.660 | 5,341,544 | +0.02(+0.21%) |
Feb 22, 2019 | 9.810 | 9.890 | 9.520 | 9.640 | 4,870,400 | -0.09(-0.92%) |
Feb 21, 2019 | 9.880 | 9.953 | 9.700 | 9.730 | 6,189,369 | -0.11(-1.12%) |
Feb 20, 2019 | 9.700 | 10.12 | 9.610 | 9.840 | 7,385,048 | +0.18(+1.86%) |
Feb 19, 2019 | 9.600 | 9.890 | 9.480 | 9.660 | 5,867,031 | +0.05(+0.52%) |
Feb 15, 2019 | 9.130 | 9.700 | 9.120 | 9.610 | 8,591,200 | +0.54(+5.95%) |
Feb 14, 2019 | 9.010 | 9.320 | 8.730 | 9.070 | 13,911,622 | +0.00(+0.00%) |
Feb 13, 2019 | 9.210 | 9.460 | 8.960 | 9.070 | 8,327,259 | -0.20(-2.16%) |
Feb 12, 2019 | 9.180 | 9.347 | 9.040 | 9.270 | 7,405,953 | +0.23(+2.54%) |
Feb 11, 2019 | 8.870 | 9.130 | 8.770 | 9.040 | 4,524,593 | +0.21(+2.38%) |
Feb 08, 2019 | 8.690 | 8.840 | 8.525 | 8.830 | 5,606,100 | +0.10(+1.15%) |
Feb 07, 2019 | 9.290 | 9.310 | 8.650 | 8.730 | 9,177,876 | -0.59(-6.33%) |
Feb 06, 2019 | 9.620 | 9.750 | 9.300 | 9.320 | 5,611,674 | -0.34(-3.52%) |
Feb 05, 2019 | 10.09 | 10.15 | 9.610 | 9.660 | 4,709,692 | -0.39(-3.88%) |
Feb 04, 2019 | 10.14 | 10.14 | 9.867 | 10.05 | 3,551,307 | -0.16(-1.57%) |
Feb 01, 2019 | 10.10 | 10.30 | 9.990 | 10.21 | 3,436,600 | +0.15(+1.49%) |
Jan 31, 2019 | 10.53 | 10.66 | 9.960 | 10.06 | 3,889,423 | -0.50(-4.73%) |
Jan 30, 2019 | 10.37 | 10.56 | 10.20 | 10.56 | 3,615,280 | +0.25(+2.42%) |
Jan 29, 2019 | 10.31 | 10.45 | 10.18 | 10.31 | 2,198,971 | +0.05(+0.49%) |
Jan 28, 2019 | 10.30 | 10.46 | 10.14 | 10.26 | 4,231,096 | -0.15(-1.44%) |
Jan 25, 2019 | 10.01 | 10.50 | 10.01 | 10.41 | 5,286,900 | +0.41(+4.10%) |
Jan 24, 2019 | 10.00 | 10.14 | 9.780 | 10.00 | 6,358,658 | -0.05(-0.50%) |
Jan 23, 2019 | 10.48 | 10.59 | 9.970 | 10.05 | 5,673,253 | -0.33(-3.18%) |
Jan 22, 2019 | 10.69 | 10.69 | 10.22 | 10.38 | 4,848,122 | -0.44(-4.07%) |
Jan 18, 2019 | 10.86 | 10.97 | 10.68 | 10.82 | 3,091,400 | +0.06(+0.56%) |
Jan 17, 2019 | 10.66 | 10.82 | 10.39 | 10.76 | 3,724,803 | +0.05(+0.47%) |
Jan 16, 2019 | 10.90 | 11.03 | 10.68 | 10.71 | 4,687,874 | -0.23(-2.10%) |
Jan 15, 2019 | 10.80 | 11.02 | 10.75 | 10.94 | 5,061,246 | +0.18(+1.67%) |
Jan 14, 2019 | 10.39 | 10.80 | 10.34 | 10.76 | 5,747,822 | +0.26(+2.48%) |
Jan 11, 2019 | 10.51 | 10.63 | 10.34 | 10.50 | 4,501,400 | -0.16(-1.50%) |
Jan 10, 2019 | 10.45 | 10.84 | 10.29 | 10.66 | 4,765,056 | +0.15(+1.43%) |
Jan 09, 2019 | 10.61 | 10.64 | 10.29 | 10.51 | 6,308,171 | +0.04(+0.38%) |
Jan 08, 2019 | 10.66 | 10.70 | 10.35 | 10.47 | 5,052,234 | -0.04(-0.38%) |
Jan 07, 2019 | 10.36 | 10.65 | 10.19 | 10.51 | 6,103,376 | +0.26(+2.54%) |
Jan 04, 2019 | 9.710 | 10.31 | 9.675 | 10.25 | 5,750,500 | +0.72(+7.56%) |
Jan 03, 2019 | 9.730 | 9.785 | 9.395 | 9.530 | 4,279,152 | -0.23(-2.36%) |
Jan 02, 2019 | 9.200 | 9.840 | 8.910 | 9.760 | 8,906,681 | +0.37(+3.94%) |
Dec 31, 2018 | 9.260 | 9.420 | 9.000 | 9.390 | 6,268,800 | +0.18(+1.95%) |
Dec 28, 2018 | 9.870 | 9.870 | 9.170 | 9.210 | 7,471,200 | -0.62(-6.31%) |
Dec 27, 2018 | 9.730 | 9.895 | 9.340 | 9.830 | 6,138,047 | -0.04(-0.41%) |
Dec 26, 2018 | 9.150 | 9.890 | 8.860 | 9.870 | 6,590,959 | +0.79(+8.70%) |
Dec 24, 2018 | 9.230 | 9.370 | 9.035 | 9.080 | 4,659,000 | -0.32(-3.40%) |
Dec 21, 2018 | 9.750 | 9.840 | 9.290 | 9.400 | 8,166,600 | -0.35(-3.59%) |
Dec 20, 2018 | 9.900 | 10.15 | 9.630 | 9.750 | 8,712,402 | -0.30(-2.99%) |
Dec 19, 2018 | 10.59 | 10.73 | 9.970 | 10.05 | 7,936,241 | -0.68(-6.34%) |
Dec 18, 2018 | 10.94 | 11.15 | 10.67 | 10.73 | 6,563,647 | -0.05(-0.46%) |
Dec 17, 2018 | 11.19 | 11.47 | 10.64 | 10.78 | 6,868,759 | -0.53(-4.69%) |
Dec 14, 2018 | 12.03 | 12.03 | 11.23 | 11.31 | 5,809,900 | -0.85(-6.99%) |
Dec 13, 2018 | 12.21 | 12.29 | 11.96 | 12.16 | 5,374,773 | -0.09(-0.73%) |
Dec 12, 2018 | 12.56 | 12.84 | 12.24 | 12.25 | 4,184,391 | -0.19(-1.53%) |
Dec 11, 2018 | 12.99 | 13.12 | 12.41 | 12.44 | 4,526,066 | -0.35(-2.74%) |
Dec 10, 2018 | 12.62 | 12.99 | 12.53 | 12.79 | 6,757,758 | +0.04(+0.31%) |
Dec 07, 2018 | 12.93 | 13.24 | 12.75 | 12.75 | 4,447,200 | -0.03(-0.23%) |
Dec 06, 2018 | 12.26 | 12.89 | 12.11 | 12.78 | 6,379,710 | +0.10(+0.79%) |
Dec 04, 2018 | 13.30 | 13.36 | 12.65 | 12.68 | 4,816,600 | -0.59(-4.45%) |