Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.30 | 15.50 | 12.80 | 12.90 | 109,921 | -0.40(-3.01%) |
Feb 27, 2019 | 12.20 | 13.70 | 11.50 | 13.30 | 87,002 | +2.00(+17.70%) |
Feb 26, 2019 | 10.80 | 11.50 | 10.70 | 11.30 | 21,794 | +0.60(+5.61%) |
Feb 25, 2019 | 10.60 | 11.30 | 10.50 | 10.70 | 27,430 | +0.10(+0.94%) |
Feb 22, 2019 | 10.30 | 11.40 | 9.900 | 10.60 | 73,410 | +0.49(+4.90%) |
Feb 21, 2019 | 10.20 | 11.60 | 9.801 | 10.11 | 73,050 | +0.30(+3.11%) |
Feb 20, 2019 | 10.00 | 10.30 | 9.610 | 9.800 | 12,856 | -0.30(-2.97%) |
Feb 19, 2019 | 10.00 | 10.20 | 9.600 | 10.10 | 10,959 | +0.21(+2.12%) |
Feb 15, 2019 | 10.00 | 10.45 | 9.410 | 9.890 | 12,360 | -0.01(-0.10%) |
Feb 14, 2019 | 10.10 | 10.63 | 9.761 | 9.900 | 42,839 | -0.10(-1.00%) |
Feb 13, 2019 | 9.300 | 10.70 | 9.300 | 10.00 | 55,926 | +0.60(+6.38%) |
Feb 12, 2019 | 9.100 | 9.482 | 8.930 | 9.400 | 6,606 | +0.59(+6.72%) |
Feb 11, 2019 | 9.300 | 9.399 | 8.806 | 8.808 | 7,604 | -0.44(-4.78%) |
Feb 08, 2019 | 9.210 | 9.400 | 9.210 | 9.250 | 4,260 | +0.05(+0.54%) |
Feb 07, 2019 | 9.600 | 9.797 | 9.200 | 9.200 | 8,756 | -0.40(-4.17%) |
Feb 06, 2019 | 9.500 | 9.700 | 9.300 | 9.600 | 10,791 | +0.10(+1.05%) |
Feb 05, 2019 | 9.504 | 9.800 | 9.210 | 9.500 | 14,433 | +0.05(+0.53%) |
Feb 04, 2019 | 9.469 | 9.643 | 9.000 | 9.450 | 21,097 | +0.05(+0.53%) |
Feb 01, 2019 | 9.600 | 9.700 | 9.400 | 9.400 | 12,550 | +0.00(+0.00%) |
Jan 31, 2019 | 9.400 | 9.900 | 9.400 | 9.400 | 20,214 | -0.00(-0.01%) |
Jan 30, 2019 | 9.368 | 9.548 | 9.265 | 9.401 | 9,359 | +0.00(+0.01%) |
Jan 29, 2019 | 9.560 | 9.800 | 9.251 | 9.400 | 7,744 | -0.30(-3.05%) |
Jan 28, 2019 | 9.795 | 9.900 | 9.502 | 9.696 | 11,051 | -0.10(-1.06%) |
Jan 25, 2019 | 9.300 | 10.00 | 9.300 | 9.800 | 11,880 | +0.40(+4.26%) |
Jan 24, 2019 | 9.600 | 10.00 | 9.300 | 9.400 | 18,501 | -0.20(-2.03%) |
Jan 23, 2019 | 10.30 | 10.30 | 9.100 | 9.595 | 34,575 | -0.80(-7.74%) |
Jan 22, 2019 | 10.90 | 10.98 | 9.900 | 10.40 | 25,793 | -0.70(-6.31%) |
Jan 18, 2019 | 11.00 | 11.20 | 10.20 | 11.10 | 43,770 | +0.30(+2.78%) |
Jan 17, 2019 | 11.60 | 11.70 | 10.50 | 10.80 | 65,288 | -0.60(-5.26%) |
Jan 16, 2019 | 11.70 | 11.90 | 10.90 | 11.40 | 77,351 | -0.10(-0.87%) |
Jan 15, 2019 | 11.70 | 12.50 | 11.40 | 11.50 | 152,656 | +0.10(+0.88%) |
Jan 14, 2019 | 11.10 | 11.80 | 11.00 | 11.40 | 47,675 | +0.10(+0.88%) |
Jan 11, 2019 | 10.60 | 11.60 | 10.10 | 11.30 | 9,970 | +0.30(+2.73%) |
Jan 10, 2019 | 12.00 | 12.00 | 10.80 | 11.00 | 26,276 | -1.40(-11.29%) |
Jan 09, 2019 | 12.20 | 12.80 | 11.50 | 12.40 | 127,351 | +0.20(+1.64%) |
Jan 08, 2019 | 12.90 | 13.40 | 12.10 | 12.20 | 5,700 | -0.60(-4.69%) |
Jan 07, 2019 | 13.70 | 13.70 | 12.10 | 12.80 | 14,305 | -0.20(-1.54%) |
Jan 04, 2019 | 11.90 | 13.50 | 11.90 | 13.00 | 64,220 | +1.30(+11.11%) |
Jan 03, 2019 | 11.40 | 12.20 | 10.80 | 11.70 | 7,194 | +0.60(+5.41%) |
Jan 02, 2019 | 9.400 | 11.10 | 9.200 | 11.10 | 6,849 | +1.80(+19.35%) |
Dec 31, 2018 | 11.00 | 11.60 | 8.900 | 9.300 | 17,320 | -1.70(-15.45%) |
Dec 28, 2018 | 10.20 | 12.00 | 10.00 | 11.00 | 12,780 | +0.20(+1.85%) |
Dec 27, 2018 | 9.100 | 10.80 | 9.100 | 10.80 | 10,902 | +0.40(+3.85%) |
Dec 26, 2018 | 8.725 | 12.00 | 8.203 | 10.40 | 18,049 | +2.05(+24.55%) |
Dec 24, 2018 | 9.000 | 9.000 | 8.000 | 8.350 | 6,450 | -0.45(-5.11%) |
Dec 21, 2018 | 9.300 | 9.900 | 8.500 | 8.800 | 4,640 | -0.30(-3.30%) |
Dec 20, 2018 | 9.400 | 9.500 | 9.000 | 9.100 | 5,882 | -0.36(-3.81%) |
Dec 19, 2018 | 10.20 | 10.90 | 8.612 | 9.460 | 10,445 | -0.94(-9.04%) |
Dec 18, 2018 | 13.70 | 13.70 | 10.30 | 10.40 | 20,448 | -3.30(-24.09%) |
Dec 17, 2018 | 14.10 | 14.30 | 12.90 | 13.70 | 6,077 | -0.50(-3.52%) |
Dec 14, 2018 | 13.80 | 14.80 | 13.10 | 14.20 | 5,100 | +0.00(+0.00%) |
Dec 13, 2018 | 14.50 | 15.30 | 12.50 | 14.20 | 10,363 | -1.00(-6.58%) |
Dec 12, 2018 | 15.50 | 15.70 | 15.00 | 15.20 | 6,103 | -0.40(-2.56%) |
Dec 11, 2018 | 15.23 | 16.50 | 14.93 | 15.60 | 16,271 | +0.90(+6.12%) |
Dec 10, 2018 | 15.30 | 15.50 | 14.50 | 14.70 | 4,693 | -0.70(-4.55%) |
Dec 07, 2018 | 15.20 | 16.50 | 14.90 | 15.40 | 5,150 | +0.10(+0.65%) |
Dec 06, 2018 | 15.70 | 15.80 | 14.90 | 15.30 | 6,175 | -0.80(-4.97%) |
Dec 04, 2018 | 16.00 | 16.80 | 14.60 | 16.10 | 10,590 | +0.00(+0.00%) |