Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.050 | 9.170 | 8.870 | 8.910 | 722,772 | +0.07(+0.79%) |
Feb 27, 2019 | 9.030 | 9.270 | 8.830 | 8.840 | 737,620 | -0.21(-2.32%) |
Feb 26, 2019 | 9.220 | 9.380 | 9.050 | 9.050 | 489,367 | -0.19(-2.06%) |
Feb 25, 2019 | 9.310 | 9.563 | 9.240 | 9.240 | 678,750 | +0.02(+0.22%) |
Feb 22, 2019 | 9.150 | 9.490 | 9.150 | 9.220 | 434,300 | +0.07(+0.77%) |
Feb 21, 2019 | 9.280 | 9.350 | 9.050 | 9.150 | 539,446 | -0.15(-1.61%) |
Feb 20, 2019 | 9.600 | 9.680 | 9.235 | 9.300 | 800,875 | -0.30(-3.12%) |
Feb 19, 2019 | 9.320 | 10.02 | 9.320 | 9.600 | 1,058,415 | +0.30(+3.23%) |
Feb 15, 2019 | 9.360 | 9.470 | 9.250 | 9.300 | 779,500 | +0.03(+0.32%) |
Feb 14, 2019 | 9.440 | 9.500 | 9.110 | 9.270 | 875,734 | -0.19(-2.01%) |
Feb 13, 2019 | 9.410 | 9.770 | 9.285 | 9.460 | 647,430 | +0.06(+0.64%) |
Feb 12, 2019 | 9.050 | 9.610 | 9.050 | 9.400 | 774,710 | +0.37(+4.10%) |
Feb 11, 2019 | 8.880 | 9.070 | 8.660 | 9.030 | 723,746 | +0.12(+1.35%) |
Feb 08, 2019 | 8.850 | 9.100 | 8.600 | 8.910 | 904,800 | -0.08(-0.89%) |
Feb 07, 2019 | 10.19 | 10.21 | 8.550 | 8.990 | 1,864,949 | -1.58(-14.95%) |
Feb 06, 2019 | 10.57 | 10.86 | 10.56 | 10.57 | 527,622 | -0.06(-0.56%) |
Feb 05, 2019 | 10.21 | 10.69 | 10.21 | 10.63 | 369,019 | +0.38(+3.71%) |
Feb 04, 2019 | 10.03 | 10.57 | 10.03 | 10.25 | 440,072 | +0.23(+2.30%) |
Feb 01, 2019 | 9.990 | 10.03 | 9.690 | 10.02 | 997,500 | +0.04(+0.40%) |
Jan 31, 2019 | 10.30 | 10.39 | 9.900 | 9.980 | 390,508 | -0.30(-2.92%) |
Jan 30, 2019 | 10.30 | 10.45 | 10.12 | 10.28 | 333,840 | -0.01(-0.10%) |
Jan 29, 2019 | 10.59 | 10.59 | 10.17 | 10.29 | 399,101 | -0.29(-2.74%) |
Jan 28, 2019 | 10.98 | 10.98 | 10.56 | 10.58 | 310,388 | -0.43(-3.91%) |
Jan 25, 2019 | 11.08 | 11.29 | 10.96 | 11.01 | 416,400 | +0.01(+0.09%) |
Jan 24, 2019 | 11.14 | 11.25 | 10.95 | 11.00 | 293,874 | -0.15(-1.35%) |
Jan 23, 2019 | 11.39 | 11.49 | 11.02 | 11.15 | 376,856 | -0.26(-2.28%) |
Jan 22, 2019 | 11.83 | 11.91 | 11.37 | 11.41 | 338,698 | -0.43(-3.63%) |
Jan 18, 2019 | 11.96 | 12.17 | 11.81 | 11.84 | 295,500 | -0.08(-0.67%) |
Jan 17, 2019 | 11.82 | 12.02 | 11.77 | 11.92 | 330,701 | +0.09(+0.76%) |
Jan 16, 2019 | 11.71 | 11.88 | 11.59 | 11.83 | 340,959 | +0.09(+0.77%) |
Jan 15, 2019 | 11.98 | 12.01 | 11.69 | 11.74 | 244,240 | -0.23(-1.92%) |
Jan 14, 2019 | 11.75 | 12.28 | 11.75 | 11.97 | 454,695 | +0.16(+1.35%) |
Jan 11, 2019 | 12.00 | 12.00 | 11.67 | 11.81 | 413,100 | -0.24(-1.99%) |
Jan 10, 2019 | 12.06 | 12.29 | 11.98 | 12.05 | 222,275 | -0.16(-1.31%) |
Jan 09, 2019 | 11.97 | 12.27 | 11.83 | 12.21 | 293,675 | +0.25(+2.09%) |
Jan 08, 2019 | 11.99 | 12.15 | 11.73 | 11.96 | 417,057 | +0.04(+0.34%) |
Jan 07, 2019 | 11.78 | 12.19 | 11.54 | 11.92 | 508,598 | +0.13(+1.10%) |
Jan 04, 2019 | 11.43 | 11.80 | 11.36 | 11.79 | 475,500 | +0.44(+3.88%) |
Jan 03, 2019 | 11.60 | 11.60 | 11.16 | 11.35 | 610,870 | -0.36(-3.07%) |
Jan 02, 2019 | 11.23 | 11.95 | 11.21 | 11.71 | 509,000 | +0.36(+3.17%) |
Dec 31, 2018 | 11.24 | 11.38 | 11.00 | 11.35 | 558,500 | +0.13(+1.16%) |
Dec 28, 2018 | 10.75 | 11.33 | 10.75 | 11.22 | 643,700 | +0.44(+4.08%) |
Dec 27, 2018 | 10.38 | 10.79 | 10.36 | 10.78 | 668,204 | +0.26(+2.47%) |
Dec 26, 2018 | 10.28 | 10.55 | 10.19 | 10.52 | 459,816 | +0.27(+2.63%) |
Dec 24, 2018 | 9.970 | 10.51 | 9.865 | 10.25 | 284,800 | +0.28(+2.81%) |
Dec 21, 2018 | 10.20 | 10.20 | 9.830 | 9.970 | 1,108,400 | -0.25(-2.45%) |
Dec 20, 2018 | 10.36 | 10.65 | 10.17 | 10.22 | 433,906 | -0.18(-1.73%) |
Dec 19, 2018 | 10.81 | 10.95 | 10.32 | 10.40 | 448,378 | -0.42(-3.88%) |
Dec 18, 2018 | 10.91 | 11.09 | 10.82 | 10.82 | 408,632 | -0.03(-0.28%) |
Dec 17, 2018 | 10.61 | 11.01 | 10.55 | 10.85 | 596,609 | +0.20(+1.88%) |
Dec 14, 2018 | 10.36 | 10.87 | 10.36 | 10.65 | 503,100 | +0.25(+2.40%) |
Dec 13, 2018 | 10.65 | 10.69 | 10.17 | 10.40 | 535,704 | -0.24(-2.26%) |
Dec 12, 2018 | 10.60 | 10.82 | 10.49 | 10.64 | 341,337 | +0.11(+1.04%) |
Dec 11, 2018 | 10.60 | 10.67 | 10.45 | 10.53 | 415,232 | +0.10(+0.96%) |
Dec 10, 2018 | 10.69 | 10.72 | 10.28 | 10.43 | 578,069 | -0.29(-2.71%) |
Dec 07, 2018 | 11.24 | 11.49 | 10.72 | 10.72 | 623,200 | -0.35(-3.16%) |
Dec 06, 2018 | 10.62 | 11.22 | 10.50 | 11.07 | 612,444 | +0.40(+3.75%) |
Dec 04, 2018 | 11.02 | 11.15 | 10.63 | 10.67 | 693,400 | -0.39(-3.53%) |