Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.43 | 11.60 | 11.16 | 11.52 | 58,135 | -0.01(-0.09%) |
Feb 27, 2019 | 11.47 | 11.60 | 11.21 | 11.53 | 29,316 | +0.06(+0.52%) |
Feb 26, 2019 | 11.33 | 11.60 | 11.33 | 11.47 | 36,092 | +0.14(+1.24%) |
Feb 25, 2019 | 11.48 | 11.55 | 11.32 | 11.33 | 51,518 | -0.12(-1.05%) |
Feb 22, 2019 | 11.44 | 11.55 | 11.36 | 11.45 | 47,800 | +0.07(+0.62%) |
Feb 21, 2019 | 11.52 | 11.52 | 11.21 | 11.38 | 29,159 | -0.12(-1.04%) |
Feb 20, 2019 | 11.30 | 11.68 | 11.08 | 11.50 | 92,040 | +0.22(+1.95%) |
Feb 19, 2019 | 10.28 | 11.61 | 10.28 | 11.28 | 75,914 | +1.00(+9.73%) |
Feb 15, 2019 | 9.890 | 10.31 | 9.890 | 10.28 | 49,800 | +0.47(+4.79%) |
Feb 14, 2019 | 9.720 | 9.960 | 9.720 | 9.810 | 62,235 | +0.05(+0.51%) |
Feb 13, 2019 | 9.800 | 9.820 | 9.565 | 9.760 | 29,974 | -0.02(-0.20%) |
Feb 12, 2019 | 9.930 | 9.960 | 9.640 | 9.780 | 74,639 | -0.08(-0.81%) |
Feb 11, 2019 | 9.670 | 9.980 | 9.450 | 9.860 | 29,089 | +0.24(+2.49%) |
Feb 08, 2019 | 9.580 | 9.890 | 9.310 | 9.620 | 51,500 | -0.06(-0.62%) |
Feb 07, 2019 | 10.00 | 10.00 | 9.620 | 9.680 | 27,649 | -0.41(-4.06%) |
Feb 06, 2019 | 9.780 | 10.19 | 9.780 | 10.09 | 24,812 | +0.33(+3.38%) |
Feb 05, 2019 | 9.560 | 9.850 | 9.500 | 9.760 | 52,842 | +0.20(+2.09%) |
Feb 04, 2019 | 9.400 | 9.630 | 9.300 | 9.560 | 36,580 | +0.09(+0.95%) |
Feb 01, 2019 | 9.420 | 9.660 | 9.390 | 9.470 | 26,300 | +0.05(+0.53%) |
Jan 31, 2019 | 9.420 | 9.820 | 9.350 | 9.420 | 51,425 | -0.29(-2.99%) |
Jan 30, 2019 | 9.600 | 9.920 | 9.383 | 9.710 | 48,315 | +0.13(+1.36%) |
Jan 29, 2019 | 9.750 | 9.840 | 9.540 | 9.580 | 67,396 | -0.17(-1.74%) |
Jan 28, 2019 | 10.00 | 10.14 | 9.630 | 9.750 | 27,325 | -0.51(-4.97%) |
Jan 25, 2019 | 10.01 | 10.40 | 10.01 | 10.26 | 32,500 | +0.23(+2.29%) |
Jan 24, 2019 | 9.780 | 10.11 | 9.780 | 10.03 | 26,452 | -0.01(-0.10%) |
Jan 23, 2019 | 10.20 | 10.37 | 9.930 | 10.04 | 86,826 | -0.10(-0.99%) |
Jan 22, 2019 | 10.40 | 10.40 | 10.01 | 10.14 | 74,183 | -0.34(-3.24%) |
Jan 18, 2019 | 10.51 | 10.55 | 10.22 | 10.48 | 38,300 | +0.08(+0.77%) |
Jan 17, 2019 | 10.34 | 10.60 | 10.27 | 10.40 | 48,956 | +0.03(+0.29%) |
Jan 16, 2019 | 9.970 | 10.49 | 9.970 | 10.37 | 58,756 | -0.05(-0.48%) |
Jan 15, 2019 | 10.28 | 10.46 | 9.985 | 10.42 | 34,272 | +0.15(+1.46%) |
Jan 14, 2019 | 9.890 | 10.49 | 9.890 | 10.27 | 61,640 | +0.22(+2.19%) |
Jan 11, 2019 | 9.930 | 10.13 | 9.700 | 10.05 | 58,400 | +0.06(+0.60%) |
Jan 10, 2019 | 10.00 | 10.11 | 9.680 | 9.990 | 36,293 | -0.05(-0.50%) |
Jan 09, 2019 | 10.05 | 10.07 | 9.669 | 10.04 | 51,816 | +0.16(+1.62%) |
Jan 08, 2019 | 9.990 | 10.38 | 9.800 | 9.880 | 25,628 | +0.06(+0.61%) |
Jan 07, 2019 | 9.600 | 9.880 | 9.460 | 9.820 | 37,872 | +0.18(+1.87%) |
Jan 04, 2019 | 9.050 | 9.660 | 8.990 | 9.640 | 54,700 | +0.68(+7.59%) |
Jan 03, 2019 | 9.010 | 9.210 | 8.860 | 8.960 | 39,927 | -0.09(-0.99%) |
Jan 02, 2019 | 8.610 | 9.220 | 8.570 | 9.050 | 47,452 | +0.31(+3.55%) |
Dec 31, 2018 | 8.790 | 8.970 | 8.430 | 8.740 | 66,900 | +0.02(+0.23%) |
Dec 28, 2018 | 8.880 | 8.975 | 8.550 | 8.720 | 40,000 | -0.13(-1.47%) |
Dec 27, 2018 | 8.340 | 8.860 | 8.110 | 8.850 | 83,856 | +0.34(+4.00%) |
Dec 26, 2018 | 8.630 | 8.630 | 8.320 | 8.510 | 118,539 | -0.08(-0.93%) |
Dec 24, 2018 | 8.890 | 8.890 | 8.500 | 8.590 | 42,500 | -0.29(-3.27%) |
Dec 21, 2018 | 8.880 | 9.010 | 8.450 | 8.880 | 427,100 | -0.09(-1.00%) |
Dec 20, 2018 | 9.060 | 9.200 | 8.810 | 8.970 | 126,218 | -0.13(-1.43%) |
Dec 19, 2018 | 9.120 | 9.430 | 8.950 | 9.100 | 49,535 | +0.00(+0.00%) |
Dec 18, 2018 | 9.180 | 9.330 | 9.080 | 9.100 | 105,548 | +0.04(+0.44%) |
Dec 17, 2018 | 9.640 | 9.640 | 9.020 | 9.060 | 132,961 | -0.55(-5.72%) |
Dec 14, 2018 | 9.520 | 9.720 | 9.150 | 9.610 | 68,300 | +0.05(+0.52%) |
Dec 13, 2018 | 9.470 | 9.600 | 9.200 | 9.560 | 53,871 | -0.05(-0.52%) |
Dec 12, 2018 | 9.760 | 9.760 | 9.360 | 9.610 | 76,069 | +0.04(+0.42%) |
Dec 11, 2018 | 9.250 | 10.03 | 9.250 | 9.570 | 84,873 | +0.50(+5.51%) |
Dec 10, 2018 | 9.330 | 9.340 | 9.000 | 9.070 | 70,546 | -0.36(-3.82%) |
Dec 07, 2018 | 9.760 | 9.950 | 9.300 | 9.430 | 71,600 | -0.23(-2.38%) |
Dec 06, 2018 | 9.570 | 9.690 | 9.150 | 9.660 | 69,646 | -0.06(-0.62%) |
Dec 04, 2018 | 10.31 | 10.31 | 9.660 | 9.720 | 89,200 | -0.59(-5.72%) |