Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.400 | 8.660 | 8.400 | 8.620 | 31,618,980 | +0.17(+2.01%) |
Feb 27, 2019 | 8.700 | 8.830 | 8.390 | 8.450 | 29,858,016 | -0.27(-3.10%) |
Feb 26, 2019 | 9.020 | 9.090 | 8.710 | 8.720 | 21,312,028 | -0.24(-2.68%) |
Feb 25, 2019 | 9.130 | 9.320 | 8.920 | 8.960 | 26,487,000 | -0.09(-0.99%) |
Feb 22, 2019 | 9.310 | 9.380 | 8.860 | 9.050 | 46,500,100 | -0.38(-4.03%) |
Feb 21, 2019 | 9.670 | 9.700 | 9.350 | 9.430 | 18,391,720 | -0.19(-1.98%) |
Feb 20, 2019 | 9.790 | 9.810 | 9.600 | 9.620 | 17,631,346 | +0.00(+0.00%) |
Feb 19, 2019 | 9.320 | 9.720 | 9.210 | 9.620 | 29,462,528 | +0.47(+5.14%) |
Feb 15, 2019 | 9.620 | 9.650 | 9.100 | 9.150 | 53,656,400 | -0.25(-2.66%) |
Feb 14, 2019 | 9.270 | 9.420 | 9.130 | 9.400 | 26,512,804 | +0.00(+0.00%) |
Feb 13, 2019 | 9.430 | 9.490 | 9.330 | 9.400 | 21,819,494 | -0.01(-0.11%) |
Feb 12, 2019 | 9.480 | 9.490 | 9.320 | 9.410 | 19,289,284 | +0.01(+0.11%) |
Feb 11, 2019 | 9.370 | 9.440 | 9.260 | 9.400 | 15,954,914 | +0.08(+0.86%) |
Feb 08, 2019 | 9.200 | 9.400 | 9.160 | 9.320 | 22,557,600 | +0.07(+0.76%) |
Feb 07, 2019 | 9.220 | 9.290 | 9.120 | 9.250 | 24,407,096 | +0.00(+0.00%) |
Feb 06, 2019 | 9.300 | 9.300 | 9.190 | 9.250 | 38,921,012 | -0.05(-0.54%) |
Feb 05, 2019 | 9.200 | 9.320 | 9.180 | 9.300 | 23,243,998 | +0.08(+0.87%) |
Feb 04, 2019 | 9.240 | 9.300 | 9.160 | 9.220 | 21,534,684 | -0.04(-0.43%) |
Feb 01, 2019 | 9.190 | 9.320 | 9.100 | 9.260 | 117,216,800 | +0.12(+1.31%) |
Jan 31, 2019 | 9.000 | 9.170 | 8.920 | 9.140 | 36,430,228 | +0.18(+2.01%) |
Jan 30, 2019 | 8.800 | 9.120 | 8.780 | 8.960 | 76,465,744 | +0.35(+4.07%) |
Jan 29, 2019 | 8.750 | 8.780 | 8.590 | 8.610 | 14,531,505 | -0.14(-1.60%) |
Jan 28, 2019 | 8.720 | 8.860 | 8.650 | 8.750 | 17,963,316 | -0.12(-1.35%) |
Jan 25, 2019 | 8.750 | 8.950 | 8.660 | 8.870 | 30,829,100 | +0.22(+2.54%) |
Jan 24, 2019 | 8.640 | 8.900 | 8.610 | 8.650 | 43,595,360 | -0.01(-0.12%) |
Jan 23, 2019 | 8.750 | 8.770 | 8.530 | 8.660 | 36,631,116 | +0.00(+0.00%) |
Jan 22, 2019 | 8.860 | 8.910 | 8.510 | 8.660 | 40,842,012 | -0.29(-3.24%) |
Jan 18, 2019 | 8.920 | 8.990 | 8.780 | 8.950 | 9,163,400 | +0.14(+1.59%) |
Jan 17, 2019 | 8.710 | 8.850 | 8.700 | 8.810 | 11,166,592 | +0.08(+0.92%) |
Jan 16, 2019 | 8.600 | 8.785 | 8.600 | 8.730 | 17,948,000 | -0.02(-0.23%) |
Jan 15, 2019 | 8.700 | 8.790 | 8.540 | 8.750 | 17,687,736 | +0.00(+0.00%) |
Jan 14, 2019 | 8.630 | 8.760 | 8.450 | 8.750 | 29,835,562 | +0.04(+0.46%) |
Jan 11, 2019 | 8.040 | 8.930 | 8.000 | 8.710 | 46,573,500 | +0.72(+9.01%) |
Jan 10, 2019 | 7.680 | 8.050 | 7.650 | 7.990 | 28,655,282 | +0.21(+2.70%) |
Jan 09, 2019 | 7.630 | 7.860 | 7.530 | 7.780 | 32,812,524 | +0.29(+3.87%) |
Jan 08, 2019 | 7.260 | 7.540 | 7.230 | 7.490 | 17,447,592 | +0.33(+4.61%) |
Jan 07, 2019 | 7.060 | 7.250 | 6.940 | 7.160 | 12,695,824 | +0.12(+1.70%) |
Jan 04, 2019 | 6.940 | 7.055 | 6.790 | 7.040 | 20,373,100 | +0.30(+4.45%) |
Jan 03, 2019 | 6.800 | 6.920 | 6.490 | 6.740 | 26,933,896 | -0.18(-2.60%) |
Jan 02, 2019 | 6.580 | 7.010 | 6.550 | 6.920 | 16,575,802 | +0.13(+1.91%) |
Dec 31, 2018 | 6.690 | 6.800 | 6.450 | 6.790 | 13,478,000 | +0.16(+2.41%) |
Dec 28, 2018 | 6.760 | 6.820 | 6.450 | 6.630 | 14,943,900 | -0.08(-1.19%) |
Dec 27, 2018 | 6.490 | 6.720 | 6.380 | 6.710 | 17,105,220 | +0.11(+1.67%) |
Dec 26, 2018 | 5.940 | 6.690 | 5.920 | 6.600 | 17,388,666 | +0.70(+11.86%) |
Dec 24, 2018 | 5.990 | 6.125 | 5.835 | 5.900 | 9,282,100 | -0.13(-2.16%) |
Dec 21, 2018 | 6.380 | 6.410 | 5.930 | 6.030 | 31,166,600 | -0.35(-5.49%) |
Dec 20, 2018 | 6.640 | 6.690 | 6.190 | 6.380 | 58,520,600 | -0.17(-2.60%) |
Dec 19, 2018 | 7.010 | 7.220 | 6.510 | 6.550 | 25,694,418 | -0.45(-6.43%) |
Dec 18, 2018 | 7.150 | 7.330 | 6.960 | 7.000 | 18,387,882 | -0.12(-1.69%) |
Dec 17, 2018 | 7.410 | 7.540 | 7.100 | 7.120 | 19,203,136 | -0.33(-4.43%) |
Dec 14, 2018 | 7.230 | 7.525 | 7.225 | 7.450 | 13,867,800 | +0.03(+0.40%) |
Dec 13, 2018 | 7.570 | 7.610 | 7.370 | 7.420 | 14,333,195 | -0.06(-0.80%) |
Dec 12, 2018 | 7.330 | 7.610 | 7.260 | 7.480 | 23,331,136 | +0.31(+4.32%) |
Dec 11, 2018 | 7.330 | 7.490 | 7.070 | 7.170 | 15,684,906 | -0.06(-0.83%) |
Dec 10, 2018 | 7.550 | 7.640 | 7.180 | 7.230 | 20,691,028 | -0.35(-4.62%) |
Dec 07, 2018 | 7.940 | 8.030 | 7.530 | 7.580 | 12,461,700 | -0.37(-4.65%) |
Dec 06, 2018 | 7.750 | 7.970 | 7.450 | 7.950 | 18,020,888 | -0.01(-0.13%) |
Dec 04, 2018 | 8.290 | 8.400 | 7.900 | 7.960 | 16,386,500 | -0.41(-4.90%) |