Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.06 | 10.06 | 9.565 | 9.690 | 95,779 | -0.11(-1.12%) |
Feb 27, 2019 | 11.54 | 11.72 | 9.330 | 9.800 | 210,082 | -1.74(-15.08%) |
Feb 26, 2019 | 11.75 | 12.00 | 11.53 | 11.54 | 41,952 | -0.26(-2.20%) |
Feb 25, 2019 | 12.05 | 12.05 | 11.75 | 11.80 | 50,132 | -0.15(-1.26%) |
Feb 22, 2019 | 12.15 | 12.22 | 11.95 | 11.95 | 61,200 | -0.22(-1.81%) |
Feb 21, 2019 | 12.05 | 12.21 | 11.99 | 12.17 | 35,143 | +0.26(+2.18%) |
Feb 20, 2019 | 11.90 | 12.25 | 11.76 | 11.91 | 54,156 | +0.11(+0.93%) |
Feb 19, 2019 | 11.75 | 11.92 | 11.67 | 11.80 | 35,921 | -0.02(-0.17%) |
Feb 15, 2019 | 12.00 | 12.00 | 11.57 | 11.82 | 45,300 | -0.13(-1.09%) |
Feb 14, 2019 | 11.03 | 12.45 | 10.86 | 11.95 | 84,198 | +1.07(+9.83%) |
Feb 13, 2019 | 10.60 | 11.15 | 10.44 | 10.88 | 47,912 | +0.46(+4.41%) |
Feb 12, 2019 | 10.84 | 10.85 | 10.40 | 10.42 | 34,666 | +0.10(+0.97%) |
Feb 11, 2019 | 10.65 | 10.85 | 10.30 | 10.32 | 30,277 | -0.22(-2.09%) |
Feb 08, 2019 | 10.25 | 10.65 | 10.12 | 10.54 | 21,200 | +0.29(+2.83%) |
Feb 07, 2019 | 9.960 | 10.25 | 9.860 | 10.25 | 18,239 | +0.19(+1.89%) |
Feb 06, 2019 | 10.25 | 10.39 | 10.00 | 10.06 | 67,779 | -0.08(-0.79%) |
Feb 05, 2019 | 9.630 | 10.41 | 9.550 | 10.14 | 93,130 | +0.62(+6.51%) |
Feb 04, 2019 | 8.990 | 10.000 | 8.844 | 9.520 | 41,189 | +0.59(+6.61%) |
Feb 01, 2019 | 8.730 | 9.000 | 8.730 | 8.930 | 49,100 | +0.20(+2.29%) |
Jan 31, 2019 | 8.750 | 8.750 | 8.670 | 8.730 | 101,869 | +0.05(+0.58%) |
Jan 30, 2019 | 8.660 | 8.797 | 8.650 | 8.680 | 18,792 | -0.04(-0.40%) |
Jan 29, 2019 | 8.750 | 8.774 | 8.600 | 8.715 | 24,252 | +0.02(+0.17%) |
Jan 28, 2019 | 8.750 | 8.771 | 8.630 | 8.700 | 23,059 | +0.05(+0.58%) |
Jan 25, 2019 | 8.740 | 8.850 | 8.600 | 8.650 | 36,800 | +0.05(+0.58%) |
Jan 24, 2019 | 8.750 | 8.796 | 8.590 | 8.600 | 14,017 | -0.10(-1.15%) |
Jan 23, 2019 | 8.840 | 8.880 | 8.620 | 8.700 | 17,814 | +0.00(+0.00%) |
Jan 22, 2019 | 8.560 | 8.800 | 8.500 | 8.700 | 32,168 | -0.05(-0.57%) |
Jan 18, 2019 | 8.850 | 8.850 | 8.510 | 8.750 | 14,800 | -0.01(-0.11%) |
Jan 17, 2019 | 8.890 | 9.130 | 8.580 | 8.760 | 53,020 | -0.08(-0.90%) |
Jan 16, 2019 | 9.020 | 9.430 | 8.450 | 8.840 | 73,717 | +0.00(+0.00%) |
Jan 15, 2019 | 8.880 | 8.880 | 8.600 | 8.840 | 18,983 | +0.04(+0.45%) |
Jan 14, 2019 | 9.310 | 9.600 | 8.630 | 8.800 | 40,346 | -0.68(-7.17%) |
Jan 11, 2019 | 10.12 | 10.28 | 9.220 | 9.480 | 125,400 | -0.77(-7.51%) |
Jan 10, 2019 | 9.960 | 10.40 | 9.900 | 10.25 | 111,271 | +0.40(+4.06%) |
Jan 09, 2019 | 10.00 | 10.14 | 9.770 | 9.850 | 75,895 | -0.13(-1.30%) |
Jan 08, 2019 | 10.00 | 10.00 | 9.720 | 9.980 | 42,573 | +0.36(+3.74%) |
Jan 07, 2019 | 9.500 | 10.000 | 9.400 | 9.620 | 105,859 | +0.23(+2.45%) |
Jan 04, 2019 | 9.000 | 9.500 | 8.810 | 9.390 | 44,800 | +0.47(+5.27%) |
Jan 03, 2019 | 8.110 | 9.490 | 8.110 | 8.920 | 65,138 | +0.68(+8.25%) |
Jan 02, 2019 | 7.610 | 8.339 | 7.610 | 8.240 | 27,154 | +0.47(+6.05%) |
Dec 31, 2018 | 7.990 | 8.000 | 7.770 | 7.770 | 28,000 | +0.04(+0.52%) |
Dec 28, 2018 | 8.000 | 8.000 | 7.630 | 7.730 | 22,500 | +0.02(+0.26%) |
Dec 27, 2018 | 7.310 | 7.800 | 7.020 | 7.710 | 40,142 | +0.43(+5.91%) |
Dec 26, 2018 | 8.100 | 8.100 | 7.270 | 7.280 | 80,820 | -0.71(-8.89%) |
Dec 24, 2018 | 8.400 | 8.500 | 7.800 | 7.990 | 31,800 | -0.21(-2.56%) |
Dec 21, 2018 | 7.700 | 8.200 | 7.700 | 8.200 | 105,600 | +0.51(+6.63%) |
Dec 20, 2018 | 8.070 | 8.200 | 7.610 | 7.690 | 49,652 | -0.31(-3.87%) |
Dec 19, 2018 | 7.620 | 8.190 | 7.620 | 8.000 | 64,435 | +0.39(+5.12%) |
Dec 18, 2018 | 8.090 | 8.090 | 7.610 | 7.610 | 41,714 | -0.25(-3.18%) |
Dec 17, 2018 | 8.250 | 8.250 | 7.690 | 7.860 | 50,460 | +0.07(+0.90%) |
Dec 14, 2018 | 8.130 | 8.900 | 7.610 | 7.790 | 62,600 | -0.22(-2.75%) |
Dec 13, 2018 | 7.310 | 8.190 | 7.200 | 8.010 | 199,874 | +0.99(+14.10%) |
Dec 12, 2018 | 6.710 | 7.500 | 5.690 | 7.020 | 241,964 | +0.39(+5.88%) |
Dec 11, 2018 | 7.440 | 7.460 | 6.520 | 6.630 | 110,596 | -0.71(-9.67%) |
Dec 10, 2018 | 7.400 | 7.460 | 7.280 | 7.340 | 55,632 | -0.21(-2.78%) |
Dec 07, 2018 | 8.280 | 8.295 | 7.410 | 7.550 | 38,600 | -0.57(-7.02%) |
Dec 06, 2018 | 7.570 | 8.250 | 7.570 | 8.120 | 26,582 | +0.50(+6.56%) |
Dec 04, 2018 | 8.100 | 8.100 | 7.410 | 7.620 | 38,800 | -0.37(-4.63%) |