Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.38 | 11.09 | 10.37 | 11.07 | 2,412,800 | +0.77(+7.48%) |
Mar 28, 2019 | 10.37 | 10.78 | 10.18 | 10.30 | 1,172,138 | -0.03(-0.29%) |
Mar 27, 2019 | 10.54 | 10.63 | 10.26 | 10.33 | 1,119,457 | -0.21(-1.99%) |
Mar 26, 2019 | 10.33 | 10.77 | 10.33 | 10.54 | 988,088 | +0.19(+1.84%) |
Mar 25, 2019 | 10.65 | 10.90 | 9.920 | 10.35 | 1,968,304 | -0.40(-3.72%) |
Mar 22, 2019 | 11.28 | 11.40 | 10.52 | 10.75 | 1,793,100 | -0.68(-5.95%) |
Mar 21, 2019 | 10.90 | 11.43 | 10.90 | 11.43 | 1,665,226 | +0.48(+4.38%) |
Mar 20, 2019 | 11.02 | 11.16 | 10.60 | 10.95 | 1,981,003 | -0.07(-0.64%) |
Mar 19, 2019 | 11.35 | 11.37 | 10.96 | 11.02 | 1,657,994 | -0.36(-3.16%) |
Mar 18, 2019 | 11.17 | 11.45 | 10.75 | 11.38 | 2,167,694 | +0.28(+2.52%) |
Mar 15, 2019 | 11.10 | 11.56 | 10.88 | 11.10 | 5,408,300 | +0.08(+0.73%) |
Mar 14, 2019 | 10.60 | 11.11 | 10.58 | 11.02 | 3,051,066 | +0.52(+4.95%) |
Mar 13, 2019 | 10.21 | 10.94 | 10.18 | 10.50 | 3,000,113 | +0.41(+4.06%) |
Mar 12, 2019 | 10.04 | 10.12 | 9.610 | 10.09 | 1,892,769 | +0.06(+0.60%) |
Mar 11, 2019 | 9.340 | 10.14 | 9.250 | 10.03 | 2,179,241 | +0.72(+7.73%) |
Mar 08, 2019 | 9.160 | 9.460 | 8.950 | 9.310 | 1,353,000 | +0.08(+0.87%) |
Mar 07, 2019 | 9.760 | 9.870 | 9.120 | 9.230 | 2,529,695 | -0.56(-5.72%) |
Mar 06, 2019 | 9.550 | 10.12 | 9.462 | 9.790 | 4,319,263 | +0.45(+4.82%) |
Mar 05, 2019 | 8.890 | 9.500 | 8.890 | 9.340 | 2,511,969 | +0.45(+5.06%) |
Mar 04, 2019 | 9.250 | 9.270 | 8.660 | 8.890 | 2,054,494 | -0.29(-3.16%) |
Mar 01, 2019 | 9.260 | 9.520 | 9.050 | 9.180 | 2,481,500 | -0.01(-0.11%) |
Feb 28, 2019 | 8.920 | 9.230 | 8.590 | 9.190 | 2,634,571 | +0.27(+3.03%) |
Feb 27, 2019 | 8.530 | 8.990 | 8.500 | 8.920 | 1,947,631 | +0.37(+4.33%) |
Feb 26, 2019 | 8.350 | 8.640 | 8.150 | 8.550 | 2,636,863 | +0.14(+1.66%) |
Feb 25, 2019 | 8.700 | 8.880 | 8.380 | 8.410 | 1,922,473 | -0.25(-2.89%) |
Feb 22, 2019 | 8.380 | 8.670 | 8.350 | 8.660 | 2,094,000 | +0.28(+3.34%) |
Feb 21, 2019 | 8.350 | 8.423 | 8.090 | 8.380 | 2,130,989 | -0.13(-1.53%) |
Feb 20, 2019 | 8.480 | 8.620 | 8.130 | 8.510 | 3,067,896 | +0.00(+0.00%) |
Feb 19, 2019 | 8.060 | 8.520 | 8.010 | 8.510 | 4,360,635 | +0.48(+5.98%) |
Feb 15, 2019 | 7.500 | 8.240 | 7.450 | 8.030 | 5,179,800 | +0.62(+8.37%) |
Feb 14, 2019 | 7.100 | 7.620 | 6.930 | 7.410 | 4,535,418 | +0.15(+2.07%) |
Feb 13, 2019 | 7.250 | 7.630 | 6.570 | 7.260 | 17,818,642 | +2.04(+39.08%) |
Feb 12, 2019 | 4.940 | 5.390 | 4.870 | 5.220 | 2,191,375 | +0.32(+6.53%) |
Feb 11, 2019 | 5.020 | 5.085 | 4.815 | 4.900 | 1,085,116 | -0.11(-2.20%) |
Feb 08, 2019 | 5.060 | 5.200 | 4.860 | 5.010 | 1,151,800 | -0.12(-2.34%) |
Feb 07, 2019 | 5.160 | 5.190 | 4.820 | 5.130 | 1,273,285 | -0.08(-1.54%) |
Feb 06, 2019 | 5.090 | 5.290 | 5.060 | 5.210 | 1,339,797 | +0.10(+1.96%) |
Feb 05, 2019 | 4.970 | 5.260 | 4.960 | 5.110 | 2,307,529 | +0.13(+2.61%) |
Feb 04, 2019 | 4.390 | 5.000 | 4.360 | 4.980 | 1,912,775 | +0.62(+14.22%) |
Feb 01, 2019 | 4.260 | 4.405 | 4.230 | 4.360 | 956,900 | +0.11(+2.59%) |
Jan 31, 2019 | 4.200 | 4.350 | 4.160 | 4.250 | 1,119,942 | +0.05(+1.19%) |
Jan 30, 2019 | 4.150 | 4.240 | 4.020 | 4.200 | 1,190,157 | +0.12(+2.94%) |
Jan 29, 2019 | 4.190 | 4.290 | 4.050 | 4.080 | 813,160 | -0.09(-2.16%) |
Jan 28, 2019 | 4.260 | 4.290 | 4.120 | 4.170 | 741,241 | -0.09(-2.11%) |
Jan 25, 2019 | 4.190 | 4.410 | 4.190 | 4.260 | 1,437,000 | +0.11(+2.65%) |
Jan 24, 2019 | 4.080 | 4.210 | 4.020 | 4.150 | 729,346 | +0.07(+1.72%) |
Jan 23, 2019 | 3.980 | 4.250 | 3.960 | 4.080 | 1,914,622 | +0.13(+3.29%) |
Jan 22, 2019 | 3.900 | 4.000 | 3.860 | 3.950 | 683,196 | +0.00(+0.00%) |
Jan 18, 2019 | 3.990 | 4.070 | 3.900 | 3.950 | 927,300 | -0.01(-0.25%) |
Jan 17, 2019 | 4.010 | 4.040 | 3.775 | 3.960 | 1,545,875 | -0.07(-1.74%) |
Jan 16, 2019 | 4.000 | 4.170 | 3.980 | 4.030 | 1,585,960 | +0.05(+1.26%) |
Jan 15, 2019 | 3.880 | 4.070 | 3.880 | 3.980 | 1,096,141 | +0.09(+2.31%) |
Jan 14, 2019 | 4.030 | 4.050 | 3.850 | 3.890 | 1,471,160 | -0.11(-2.75%) |
Jan 11, 2019 | 3.740 | 4.080 | 3.660 | 4.000 | 2,063,000 | +0.28(+7.53%) |
Jan 10, 2019 | 3.680 | 3.770 | 3.500 | 3.720 | 2,339,813 | -0.03(-0.80%) |
Jan 09, 2019 | 3.050 | 3.789 | 3.040 | 3.750 | 5,071,714 | +0.93(+32.98%) |
Jan 08, 2019 | 2.840 | 3.020 | 2.760 | 2.820 | 2,948,825 | -0.02(-0.70%) |
Jan 07, 2019 | 2.680 | 3.080 | 2.624 | 2.840 | 2,829,645 | +0.21(+7.98%) |
Jan 04, 2019 | 2.780 | 2.780 | 2.620 | 2.630 | 2,300,600 | -0.07(-2.59%) |
Jan 03, 2019 | 2.660 | 2.830 | 2.650 | 2.700 | 2,474,933 | +0.00(+0.00%) |