Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.26 | 10.38 | 10.09 | 10.12 | 75,408 | -0.15(-1.50%) |
Feb 27, 2019 | 10.34 | 10.39 | 10.13 | 10.28 | 45,973 | -0.01(-0.06%) |
Feb 26, 2019 | 10.07 | 10.34 | 10.07 | 10.28 | 119,861 | +0.30(+2.97%) |
Feb 25, 2019 | 10.03 | 10.27 | 9.962 | 9.986 | 68,853 | +0.01(+0.06%) |
Feb 22, 2019 | 9.790 | 9.986 | 9.731 | 9.980 | 115,645 | +0.21(+2.19%) |
Feb 21, 2019 | 9.707 | 9.780 | 9.600 | 9.766 | 107,517 | +0.02(+0.24%) |
Feb 20, 2019 | 9.873 | 9.939 | 9.707 | 9.743 | 85,521 | -0.12(-1.26%) |
Feb 19, 2019 | 9.695 | 10.01 | 9.695 | 9.867 | 125,017 | +0.17(+1.78%) |
Feb 15, 2019 | 9.523 | 9.820 | 9.523 | 9.695 | 150,490 | +0.25(+2.64%) |
Feb 14, 2019 | 9.297 | 9.493 | 9.297 | 9.446 | 134,357 | +0.14(+1.53%) |
Feb 13, 2019 | 9.059 | 9.446 | 9.059 | 9.303 | 133,848 | +0.34(+3.78%) |
Feb 12, 2019 | 8.857 | 8.970 | 8.857 | 8.964 | 69,718 | +0.12(+1.34%) |
Feb 11, 2019 | 8.935 | 8.935 | 8.712 | 8.846 | 82,463 | -0.10(-1.06%) |
Feb 08, 2019 | 8.905 | 9.030 | 8.887 | 8.941 | 88,543 | -0.04(-0.46%) |
Feb 07, 2019 | 9.036 | 9.036 | 8.875 | 8.982 | 142,687 | -0.13(-1.43%) |
Feb 06, 2019 | 9.000 | 9.169 | 8.955 | 9.113 | 107,925 | +0.11(+1.25%) |
Feb 05, 2019 | 9.178 | 9.178 | 8.822 | 9.000 | 115,118 | -0.16(-1.75%) |
Feb 04, 2019 | 9.321 | 9.570 | 9.012 | 9.160 | 181,601 | -0.14(-1.53%) |
Feb 01, 2019 | 9.053 | 9.410 | 9.053 | 9.303 | 333,300 | +0.24(+2.69%) |
Jan 31, 2019 | 8.822 | 9.107 | 8.822 | 9.059 | 80,276 | +0.24(+2.76%) |
Jan 30, 2019 | 8.638 | 8.914 | 8.543 | 8.816 | 650,241 | +0.18(+2.13%) |
Jan 29, 2019 | 8.590 | 8.673 | 8.436 | 8.632 | 173,270 | +0.05(+0.55%) |
Jan 28, 2019 | 8.293 | 8.667 | 8.293 | 8.584 | 231,443 | +0.25(+2.99%) |
Jan 25, 2019 | 8.442 | 8.584 | 8.305 | 8.335 | 136,350 | -0.08(-0.92%) |
Jan 24, 2019 | 8.139 | 8.531 | 8.139 | 8.412 | 272,727 | +0.26(+3.13%) |
Jan 23, 2019 | 8.418 | 8.442 | 8.079 | 8.156 | 139,715 | -0.26(-3.11%) |
Jan 22, 2019 | 8.620 | 8.626 | 8.237 | 8.418 | 119,112 | -0.26(-2.95%) |
Jan 18, 2019 | 8.846 | 8.893 | 8.649 | 8.673 | 101,168 | -0.17(-1.95%) |
Jan 17, 2019 | 8.840 | 8.911 | 8.709 | 8.846 | 115,219 | -0.04(-0.40%) |
Jan 16, 2019 | 8.768 | 8.947 | 8.768 | 8.881 | 76,499 | +0.14(+1.56%) |
Jan 15, 2019 | 8.685 | 8.911 | 8.644 | 8.745 | 53,156 | +0.06(+0.68%) |
Jan 14, 2019 | 8.958 | 8.991 | 8.602 | 8.685 | 214,646 | -0.29(-3.18%) |
Jan 11, 2019 | 9.024 | 9.030 | 8.774 | 8.970 | 302,831 | -0.09(-0.98%) |
Jan 10, 2019 | 9.166 | 9.202 | 8.988 | 9.059 | 79,852 | -0.11(-1.17%) |
Jan 09, 2019 | 9.220 | 9.220 | 9.089 | 9.166 | 147,806 | -0.01(-0.13%) |
Jan 08, 2019 | 9.404 | 9.404 | 9.024 | 9.178 | 122,590 | -0.22(-2.34%) |
Jan 07, 2019 | 9.131 | 9.404 | 8.917 | 9.398 | 118,190 | +0.27(+2.99%) |
Jan 04, 2019 | 8.929 | 9.172 | 8.899 | 9.125 | 124,230 | +0.37(+4.21%) |
Jan 03, 2019 | 8.952 | 8.991 | 8.644 | 8.756 | 75,655 | -0.20(-2.25%) |
Jan 02, 2019 | 8.376 | 9.154 | 8.317 | 8.958 | 200,304 | +0.52(+6.20%) |
Dec 31, 2018 | 8.626 | 8.988 | 8.323 | 8.436 | 308,723 | -0.02(-0.28%) |
Dec 28, 2018 | 8.525 | 8.632 | 8.240 | 8.459 | 189,543 | -0.04(-0.42%) |
Dec 27, 2018 | 8.459 | 9.033 | 8.204 | 8.495 | 214,320 | +0.01(+0.14%) |
Dec 26, 2018 | 8.412 | 8.584 | 8.186 | 8.483 | 226,846 | +0.07(+0.85%) |
Dec 24, 2018 | 8.620 | 8.670 | 8.412 | 8.412 | 90,900 | -0.20(-2.34%) |
Dec 21, 2018 | 8.958 | 8.958 | 8.418 | 8.614 | 268,155 | -0.34(-3.85%) |
Dec 20, 2018 | 8.947 | 9.125 | 8.739 | 8.958 | 340,777 | +0.00(+0.00%) |
Dec 19, 2018 | 9.434 | 9.440 | 8.917 | 8.958 | 246,350 | -0.48(-5.10%) |
Dec 18, 2018 | 10.16 | 10.16 | 9.119 | 9.440 | 443,141 | -0.89(-8.63%) |
Dec 17, 2018 | 11.45 | 11.59 | 10.29 | 10.33 | 321,850 | -1.09(-9.57%) |
Dec 14, 2018 | 11.49 | 11.67 | 11.29 | 11.42 | 158,065 | -0.07(-0.62%) |
Dec 13, 2018 | 11.88 | 12.03 | 11.40 | 11.49 | 234,789 | -0.45(-3.73%) |
Dec 12, 2018 | 11.22 | 12.03 | 11.22 | 11.94 | 229,366 | +1.31(+12.29%) |
Dec 11, 2018 | 10.78 | 10.80 | 10.40 | 10.63 | 83,429 | -0.02(-0.22%) |
Dec 10, 2018 | 10.31 | 10.68 | 9.820 | 10.66 | 139,745 | +0.35(+3.40%) |
Dec 07, 2018 | 10.56 | 10.60 | 10.16 | 10.31 | 127,596 | -0.29(-2.69%) |
Dec 06, 2018 | 10.46 | 10.63 | 10.33 | 10.59 | 56,918 | +0.08(+0.74%) |
Dec 04, 2018 | 10.78 | 10.78 | 10.47 | 10.51 | 71,373 | -0.23(-2.10%) |