Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.62 | 10.62 | 10.48 | 10.53 | 8,089,385 | -0.05(-0.45%) |
Feb 27, 2019 | 10.58 | 10.76 | 10.46 | 10.58 | 19,514,816 | -0.00(-0.05%) |
Feb 26, 2019 | 10.57 | 10.75 | 10.57 | 10.58 | 9,102,606 | +0.02(+0.18%) |
Feb 25, 2019 | 10.71 | 10.71 | 10.40 | 10.57 | 12,281,393 | -0.10(-0.98%) |
Feb 22, 2019 | 10.49 | 10.69 | 10.39 | 10.67 | 13,535,238 | +0.15(+1.44%) |
Feb 21, 2019 | 10.54 | 10.69 | 10.45 | 10.52 | 7,112,203 | -0.04(-0.36%) |
Feb 20, 2019 | 10.40 | 10.57 | 10.39 | 10.56 | 7,953,920 | +0.10(+1.00%) |
Feb 19, 2019 | 10.44 | 10.52 | 10.28 | 10.45 | 10,584,011 | +0.00(+0.00%) |
Feb 15, 2019 | 10.53 | 10.65 | 10.39 | 10.45 | 10,232,446 | -0.04(-0.36%) |
Feb 14, 2019 | 10.51 | 10.66 | 10.39 | 10.49 | 11,946,927 | -0.09(-0.81%) |
Feb 13, 2019 | 10.39 | 10.57 | 10.30 | 10.57 | 23,058,266 | +0.28(+2.76%) |
Feb 12, 2019 | 10.70 | 10.75 | 10.26 | 10.29 | 51,597,484 | +1.15(+12.53%) |
Feb 11, 2019 | 8.804 | 9.287 | 8.748 | 9.145 | 22,995,696 | +0.31(+3.54%) |
Feb 08, 2019 | 8.293 | 8.880 | 8.047 | 8.833 | 45,943,864 | +2.15(+32.15%) |
Feb 07, 2019 | 6.949 | 7.091 | 6.684 | 6.684 | 14,944,836 | -0.36(-5.11%) |
Feb 06, 2019 | 7.403 | 7.498 | 7.015 | 7.044 | 16,596,875 | -0.35(-4.74%) |
Feb 05, 2019 | 7.346 | 7.593 | 7.261 | 7.394 | 10,998,581 | +0.16(+2.23%) |
Feb 04, 2019 | 7.195 | 7.337 | 7.110 | 7.233 | 8,605,753 | +0.09(+1.33%) |
Feb 01, 2019 | 7.337 | 7.413 | 7.067 | 7.138 | 9,394,600 | -0.21(-2.84%) |
Jan 31, 2019 | 6.826 | 7.365 | 6.807 | 7.346 | 27,909,712 | +0.51(+7.48%) |
Jan 30, 2019 | 6.873 | 6.911 | 6.741 | 6.835 | 6,176,340 | +0.01(+0.14%) |
Jan 29, 2019 | 6.977 | 7.025 | 6.816 | 6.826 | 7,334,144 | -0.12(-1.77%) |
Jan 28, 2019 | 6.883 | 6.949 | 6.778 | 6.949 | 8,188,699 | +0.03(+0.41%) |
Jan 25, 2019 | 6.618 | 7.058 | 6.618 | 6.920 | 13,190,890 | +0.29(+4.43%) |
Jan 24, 2019 | 6.930 | 6.958 | 6.523 | 6.627 | 14,898,911 | -0.31(-4.50%) |
Jan 23, 2019 | 6.883 | 7.091 | 6.778 | 6.939 | 11,661,076 | +0.08(+1.10%) |
Jan 22, 2019 | 7.148 | 7.157 | 6.826 | 6.864 | 9,032,905 | -0.27(-3.72%) |
Jan 18, 2019 | 7.081 | 7.318 | 7.062 | 7.129 | 12,523,000 | +0.09(+1.35%) |
Jan 17, 2019 | 6.769 | 7.044 | 6.731 | 7.034 | 6,514,015 | +0.19(+2.77%) |
Jan 16, 2019 | 6.902 | 7.015 | 6.731 | 6.845 | 6,622,562 | -0.06(-0.82%) |
Jan 15, 2019 | 6.807 | 6.968 | 6.783 | 6.902 | 4,445,203 | +0.09(+1.39%) |
Jan 14, 2019 | 6.826 | 6.935 | 6.731 | 6.807 | 5,951,083 | -0.05(-0.69%) |
Jan 11, 2019 | 6.816 | 7.072 | 6.793 | 6.854 | 11,650,087 | +0.05(+0.70%) |
Jan 10, 2019 | 6.902 | 6.968 | 6.778 | 6.807 | 13,082,810 | -0.16(-2.31%) |
Jan 09, 2019 | 7.176 | 7.280 | 6.920 | 6.968 | 10,025,550 | -0.15(-2.13%) |
Jan 08, 2019 | 7.356 | 7.413 | 6.977 | 7.119 | 8,090,665 | -0.03(-0.40%) |
Jan 07, 2019 | 6.760 | 7.176 | 6.684 | 7.148 | 11,360,972 | +0.37(+5.45%) |
Jan 04, 2019 | 6.476 | 6.826 | 6.447 | 6.778 | 9,651,066 | +0.35(+5.45%) |
Jan 03, 2019 | 6.532 | 6.636 | 6.362 | 6.428 | 14,218,940 | -0.15(-2.30%) |
Jan 02, 2019 | 6.116 | 6.636 | 5.955 | 6.580 | 10,434,255 | +0.37(+5.95%) |
Dec 31, 2018 | 6.154 | 6.267 | 6.045 | 6.210 | 6,507,350 | +0.07(+1.08%) |
Dec 28, 2018 | 6.068 | 6.381 | 6.068 | 6.144 | 7,812,179 | +0.14(+2.37%) |
Dec 27, 2018 | 6.068 | 6.078 | 5.709 | 6.002 | 10,634,158 | -0.06(-0.94%) |
Dec 26, 2018 | 5.803 | 6.087 | 5.595 | 6.059 | 8,892,792 | +0.27(+4.75%) |
Dec 24, 2018 | 5.822 | 5.907 | 5.680 | 5.784 | 5,128,475 | -0.05(-0.81%) |
Dec 21, 2018 | 6.154 | 6.296 | 5.789 | 5.832 | 27,253,952 | -0.30(-4.94%) |
Dec 20, 2018 | 6.532 | 6.580 | 6.040 | 6.135 | 12,515,274 | -0.45(-6.90%) |
Dec 19, 2018 | 6.731 | 6.930 | 6.532 | 6.589 | 9,407,277 | -0.13(-1.97%) |
Dec 18, 2018 | 6.731 | 6.958 | 6.643 | 6.722 | 11,566,242 | +0.03(+0.42%) |
Dec 17, 2018 | 6.920 | 6.996 | 6.599 | 6.693 | 13,644,959 | -0.23(-3.28%) |
Dec 14, 2018 | 7.148 | 7.413 | 6.902 | 6.920 | 11,723,603 | -0.27(-3.82%) |
Dec 13, 2018 | 7.328 | 7.470 | 7.176 | 7.195 | 7,708,385 | -0.14(-1.94%) |
Dec 12, 2018 | 7.261 | 7.621 | 7.261 | 7.337 | 12,638,919 | +0.16(+2.24%) |
Dec 11, 2018 | 7.261 | 7.346 | 7.062 | 7.176 | 6,519,046 | -0.01(-0.13%) |
Dec 10, 2018 | 7.081 | 7.223 | 6.977 | 7.186 | 9,150,027 | +0.09(+1.20%) |
Dec 07, 2018 | 7.252 | 7.280 | 7.044 | 7.100 | 11,198,841 | -0.16(-2.22%) |
Dec 06, 2018 | 7.422 | 7.451 | 7.148 | 7.261 | 13,175,893 | -0.25(-3.28%) |
Dec 04, 2018 | 8.047 | 8.170 | 7.489 | 7.507 | 9,523,573 | -0.51(-6.38%) |