Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.01 | 10.70 | 10.01 | 10.70 | 2,440 | +0.03(+0.28%) |
Feb 27, 2019 | 10.12 | 10.82 | 10.11 | 10.67 | 7,110 | +0.23(+2.20%) |
Feb 26, 2019 | 10.30 | 10.44 | 10.16 | 10.44 | 6,855 | +0.02(+0.19%) |
Feb 25, 2019 | 10.35 | 10.48 | 10.34 | 10.42 | 3,137 | +0.07(+0.68%) |
Feb 22, 2019 | 10.36 | 10.46 | 10.26 | 10.35 | 1,900 | -0.16(-1.52%) |
Feb 21, 2019 | 10.51 | 10.51 | 10.39 | 10.51 | 3,591 | +0.05(+0.48%) |
Feb 20, 2019 | 10.43 | 10.46 | 10.26 | 10.46 | 1,497 | -0.07(-0.67%) |
Feb 19, 2019 | 11.28 | 11.75 | 10.25 | 10.53 | 29,661 | -1.02(-8.83%) |
Feb 15, 2019 | 10.80 | 11.55 | 10.40 | 11.55 | 6,700 | +0.19(+1.67%) |
Feb 14, 2019 | 11.55 | 11.55 | 11.36 | 11.36 | 812 | +0.06(+0.54%) |
Feb 13, 2019 | 11.00 | 11.45 | 10.85 | 11.30 | 9,076 | +0.30(+2.72%) |
Feb 12, 2019 | 10.79 | 11.00 | 10.79 | 11.00 | 9,035 | +0.50(+4.76%) |
Feb 11, 2019 | 10.60 | 10.60 | 10.40 | 10.50 | 1,982 | -0.10(-0.94%) |
Feb 08, 2019 | 10.48 | 10.60 | 10.48 | 10.60 | 400 | +0.16(+1.53%) |
Feb 07, 2019 | 10.80 | 10.80 | 10.25 | 10.44 | 12,680 | -0.34(-3.15%) |
Feb 06, 2019 | 10.56 | 11.00 | 10.49 | 10.78 | 8,479 | +0.36(+3.45%) |
Feb 05, 2019 | 9.180 | 10.50 | 9.180 | 10.42 | 13,100 | +1.09(+11.68%) |
Feb 04, 2019 | 9.255 | 9.400 | 9.228 | 9.330 | 19,356 | -0.17(-1.83%) |
Feb 01, 2019 | 9.100 | 9.550 | 9.055 | 9.504 | 33,300 | +0.40(+4.44%) |
Jan 31, 2019 | 9.170 | 9.300 | 9.020 | 9.100 | 25,796 | +0.00(+0.00%) |
Jan 30, 2019 | 9.100 | 9.200 | 8.910 | 9.100 | 47,432 | +0.06(+0.65%) |
Jan 29, 2019 | 9.100 | 9.100 | 8.890 | 9.041 | 59,002 | -0.34(-3.62%) |
Jan 28, 2019 | 8.950 | 9.414 | 8.910 | 9.380 | 5,906 | +0.34(+3.76%) |
Jan 25, 2019 | 8.810 | 9.150 | 8.810 | 9.040 | 5,700 | +0.01(+0.11%) |
Jan 23, 2019 | 9.030 | 9.030 | 9.030 | 0 | -0.02(-0.22%) | |
Jan 22, 2019 | 9.000 | 9.090 | 9.000 | 9.050 | 545 | -0.05(-0.55%) |
Jan 18, 2019 | 9.000 | 9.100 | 8.920 | 9.100 | 10,400 | +0.15(+1.69%) |
Jan 17, 2019 | 8.830 | 8.949 | 8.830 | 8.949 | 257 | +0.00(+0.00%) |
Jan 16, 2019 | 8.807 | 8.950 | 8.750 | 8.949 | 2,793 | -0.09(-1.01%) |
Jan 15, 2019 | 9.120 | 9.120 | 8.400 | 9.040 | 5,180 | -0.04(-0.44%) |
Jan 14, 2019 | 9.000 | 9.100 | 9.000 | 9.080 | 5,126 | +0.23(+2.60%) |
Jan 11, 2019 | 8.600 | 9.080 | 8.600 | 8.850 | 5,500 | +0.09(+1.03%) |
Jan 10, 2019 | 8.620 | 9.200 | 8.620 | 8.760 | 2,326 | -0.14(-1.57%) |
Jan 09, 2019 | 8.660 | 9.000 | 8.250 | 8.900 | 2,058 | +0.19(+2.18%) |
Jan 08, 2019 | 9.110 | 9.110 | 8.550 | 8.710 | 2,602 | -0.29(-3.22%) |
Jan 07, 2019 | 9.270 | 9.270 | 8.980 | 9.000 | 18,978 | -0.05(-0.55%) |
Jan 04, 2019 | 8.650 | 9.300 | 8.650 | 9.050 | 4,400 | -0.25(-2.69%) |
Jan 03, 2019 | 8.944 | 9.300 | 8.944 | 9.300 | 656 | +0.00(+0.00%) |
Jan 02, 2019 | 7.990 | 9.300 | 7.990 | 9.300 | 4,434 | +1.42(+18.02%) |
Dec 31, 2018 | 8.350 | 8.730 | 7.880 | 7.880 | 27,900 | -0.52(-6.19%) |
Dec 28, 2018 | 8.330 | 8.630 | 8.200 | 8.400 | 16,500 | -0.01(-0.12%) |
Dec 27, 2018 | 8.250 | 8.500 | 8.010 | 8.410 | 5,938 | -0.03(-0.36%) |
Dec 26, 2018 | 8.260 | 8.640 | 8.058 | 8.440 | 18,376 | -0.12(-1.40%) |
Dec 24, 2018 | 8.630 | 8.830 | 7.870 | 8.560 | 19,400 | -0.04(-0.47%) |
Dec 21, 2018 | 8.560 | 8.950 | 8.560 | 8.600 | 7,400 | +0.09(+1.06%) |
Dec 20, 2018 | 8.930 | 9.000 | 8.500 | 8.510 | 5,237 | -0.49(-5.44%) |
Dec 19, 2018 | 9.140 | 9.210 | 8.810 | 9.000 | 7,692 | -0.23(-2.49%) |
Dec 18, 2018 | 9.250 | 9.372 | 8.530 | 9.230 | 3,058 | -0.02(-0.22%) |
Dec 17, 2018 | 8.990 | 9.350 | 8.990 | 9.250 | 15,551 | +0.15(+1.65%) |
Dec 14, 2018 | 8.810 | 9.200 | 8.710 | 9.100 | 10,300 | +0.30(+3.41%) |
Dec 13, 2018 | 8.710 | 9.180 | 8.710 | 8.800 | 6,979 | +0.15(+1.73%) |
Dec 12, 2018 | 9.100 | 9.480 | 8.650 | 8.650 | 34,082 | -0.45(-4.95%) |
Dec 11, 2018 | 9.480 | 9.801 | 9.060 | 9.100 | 25,010 | -0.33(-3.50%) |
Dec 10, 2018 | 9.930 | 9.930 | 9.430 | 9.430 | 6,481 | -0.57(-5.70%) |
Dec 07, 2018 | 10.05 | 10.05 | 9.500 | 10.00 | 14,700 | +0.26(+2.62%) |
Dec 06, 2018 | 10.00 | 10.00 | 9.500 | 9.745 | 3,243 | -0.27(-2.65%) |
Dec 04, 2018 | 9.640 | 10.55 | 9.640 | 10.01 | 42,300 | +0.46(+4.82%) |