Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.86 | 11.06 | 10.79 | 10.94 | 2,087,500 | +0.16(+1.48%) |
Mar 28, 2019 | 10.79 | 10.93 | 10.68 | 10.78 | 2,080,870 | -0.01(-0.09%) |
Mar 27, 2019 | 11.15 | 11.29 | 10.44 | 10.79 | 3,543,873 | -0.33(-2.97%) |
Mar 26, 2019 | 11.10 | 11.46 | 11.02 | 11.12 | 2,629,745 | +0.10(+0.91%) |
Mar 25, 2019 | 10.65 | 11.17 | 10.60 | 11.02 | 3,028,323 | +0.32(+2.99%) |
Mar 22, 2019 | 10.80 | 10.87 | 10.55 | 10.70 | 2,189,800 | -0.17(-1.56%) |
Mar 21, 2019 | 10.62 | 10.94 | 10.62 | 10.87 | 2,448,646 | +0.22(+2.07%) |
Mar 20, 2019 | 10.41 | 10.71 | 10.37 | 10.65 | 2,147,551 | +0.26(+2.50%) |
Mar 19, 2019 | 9.970 | 10.58 | 9.890 | 10.39 | 3,305,682 | +0.52(+5.27%) |
Mar 18, 2019 | 9.810 | 9.980 | 9.780 | 9.870 | 1,370,396 | +0.04(+0.41%) |
Mar 15, 2019 | 10.02 | 10.19 | 9.820 | 9.830 | 2,841,200 | -0.15(-1.50%) |
Mar 14, 2019 | 9.300 | 9.990 | 9.290 | 9.980 | 3,256,089 | +0.70(+7.54%) |
Mar 13, 2019 | 9.130 | 9.350 | 9.060 | 9.280 | 1,325,733 | +0.20(+2.20%) |
Mar 12, 2019 | 9.040 | 9.150 | 8.890 | 9.080 | 1,104,698 | +0.04(+0.44%) |
Mar 11, 2019 | 8.880 | 9.140 | 8.820 | 9.040 | 1,298,887 | +0.21(+2.38%) |
Mar 08, 2019 | 8.670 | 8.860 | 8.530 | 8.830 | 1,357,800 | +0.05(+0.57%) |
Mar 07, 2019 | 9.160 | 9.180 | 8.760 | 8.780 | 1,726,779 | -0.39(-4.25%) |
Mar 06, 2019 | 9.200 | 9.410 | 9.130 | 9.170 | 1,706,651 | -0.03(-0.33%) |
Mar 05, 2019 | 9.100 | 9.440 | 9.020 | 9.200 | 2,365,717 | +0.08(+0.88%) |
Mar 04, 2019 | 9.110 | 9.170 | 8.730 | 9.120 | 1,868,694 | +0.03(+0.33%) |
Mar 01, 2019 | 9.030 | 9.180 | 8.990 | 9.090 | 1,652,900 | +0.11(+1.22%) |
Feb 28, 2019 | 8.810 | 9.070 | 8.760 | 8.980 | 1,438,065 | +0.15(+1.70%) |
Feb 27, 2019 | 8.520 | 8.930 | 8.520 | 8.830 | 1,990,762 | +0.27(+3.15%) |
Feb 26, 2019 | 8.580 | 8.590 | 8.290 | 8.560 | 3,573,312 | -0.03(-0.35%) |
Feb 25, 2019 | 8.980 | 9.060 | 8.480 | 8.590 | 3,566,907 | -0.36(-4.02%) |
Feb 22, 2019 | 9.110 | 9.270 | 8.825 | 8.950 | 1,912,400 | -0.15(-1.65%) |
Feb 21, 2019 | 9.120 | 9.180 | 8.860 | 9.100 | 1,596,036 | -0.06(-0.66%) |
Feb 20, 2019 | 9.520 | 9.620 | 9.100 | 9.160 | 2,130,663 | -0.33(-3.48%) |
Feb 19, 2019 | 9.530 | 9.590 | 9.400 | 9.490 | 1,053,060 | -0.04(-0.42%) |
Feb 15, 2019 | 9.560 | 9.590 | 9.400 | 9.530 | 1,081,500 | +0.00(+0.00%) |
Feb 14, 2019 | 9.320 | 9.630 | 9.310 | 9.530 | 1,751,242 | +0.17(+1.82%) |
Feb 13, 2019 | 9.520 | 9.680 | 9.350 | 9.360 | 1,562,827 | -0.16(-1.68%) |
Feb 12, 2019 | 9.380 | 9.560 | 9.290 | 9.520 | 1,915,486 | +0.22(+2.37%) |
Feb 11, 2019 | 9.520 | 9.580 | 9.220 | 9.300 | 2,166,626 | -0.19(-2.00%) |
Feb 08, 2019 | 8.960 | 9.540 | 8.820 | 9.490 | 2,763,700 | +0.54(+6.03%) |
Feb 07, 2019 | 8.820 | 8.960 | 8.610 | 8.950 | 2,708,873 | +0.03(+0.34%) |
Feb 06, 2019 | 8.800 | 9.050 | 8.750 | 8.920 | 3,480,788 | +0.07(+0.79%) |
Feb 05, 2019 | 9.050 | 9.180 | 8.500 | 8.850 | 8,320,209 | -1.35(-13.24%) |
Feb 04, 2019 | 9.990 | 10.41 | 9.980 | 10.20 | 4,703,585 | +0.28(+2.82%) |
Feb 01, 2019 | 9.780 | 9.930 | 9.720 | 9.920 | 1,479,400 | +0.18(+1.85%) |
Jan 31, 2019 | 9.470 | 9.810 | 9.460 | 9.740 | 2,146,325 | +0.29(+3.07%) |
Jan 30, 2019 | 9.410 | 9.560 | 9.220 | 9.450 | 1,694,247 | +0.14(+1.50%) |
Jan 29, 2019 | 9.200 | 9.430 | 9.060 | 9.310 | 1,915,567 | +0.08(+0.87%) |
Jan 28, 2019 | 9.240 | 9.340 | 9.070 | 9.230 | 1,729,237 | -0.10(-1.07%) |
Jan 25, 2019 | 9.380 | 9.420 | 9.130 | 9.330 | 1,623,000 | +0.02(+0.21%) |
Jan 24, 2019 | 9.090 | 9.380 | 9.070 | 9.310 | 1,731,817 | +0.19(+2.08%) |
Jan 23, 2019 | 9.350 | 9.480 | 8.930 | 9.120 | 2,239,045 | -0.17(-1.83%) |
Jan 22, 2019 | 9.600 | 9.620 | 9.100 | 9.290 | 2,591,189 | -0.40(-4.13%) |
Jan 18, 2019 | 9.640 | 9.780 | 9.555 | 9.690 | 2,032,100 | +0.13(+1.36%) |
Jan 17, 2019 | 9.340 | 9.650 | 9.310 | 9.560 | 2,131,174 | +0.14(+1.49%) |
Jan 16, 2019 | 9.520 | 9.600 | 9.150 | 9.420 | 1,975,181 | -0.08(-0.84%) |
Jan 15, 2019 | 9.280 | 9.540 | 9.230 | 9.500 | 1,501,586 | +0.33(+3.60%) |
Jan 14, 2019 | 9.300 | 9.505 | 9.160 | 9.170 | 3,059,085 | -0.21(-2.24%) |
Jan 11, 2019 | 9.260 | 9.730 | 9.115 | 9.380 | 4,945,000 | +0.29(+3.19%) |
Jan 10, 2019 | 8.820 | 9.100 | 8.720 | 9.090 | 1,959,456 | +0.19(+2.13%) |
Jan 09, 2019 | 9.000 | 9.080 | 8.775 | 8.900 | 2,620,510 | -0.03(-0.34%) |
Jan 08, 2019 | 8.550 | 8.950 | 8.450 | 8.930 | 2,866,113 | +0.46(+5.43%) |
Jan 07, 2019 | 7.960 | 8.560 | 7.890 | 8.470 | 4,194,315 | +0.58(+7.35%) |
Jan 04, 2019 | 7.640 | 7.990 | 7.510 | 7.890 | 2,189,300 | +0.34(+4.50%) |
Jan 03, 2019 | 7.640 | 7.790 | 7.430 | 7.550 | 2,010,886 | -0.21(-2.71%) |