Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.46 | 10.61 | 10.41 | 10.54 | 4,415,480 | -0.01(-0.09%) |
Feb 27, 2019 | 10.65 | 10.72 | 10.46 | 10.55 | 4,030,080 | -0.11(-1.03%) |
Feb 26, 2019 | 10.64 | 10.78 | 10.60 | 10.66 | 6,372,888 | +0.00(+0.00%) |
Feb 25, 2019 | 10.69 | 10.80 | 10.64 | 10.66 | 4,449,126 | +0.05(+0.47%) |
Feb 22, 2019 | 10.46 | 10.64 | 10.38 | 10.61 | 5,388,600 | +0.21(+2.02%) |
Feb 21, 2019 | 10.39 | 10.60 | 10.39 | 10.40 | 8,188,152 | +0.00(+0.00%) |
Feb 20, 2019 | 10.39 | 10.56 | 10.38 | 10.40 | 11,539,383 | +0.00(+0.00%) |
Feb 19, 2019 | 10.24 | 10.40 | 10.12 | 10.40 | 5,066,570 | +0.15(+1.46%) |
Feb 15, 2019 | 10.27 | 10.28 | 10.11 | 10.25 | 6,019,600 | +0.02(+0.20%) |
Feb 14, 2019 | 10.20 | 10.28 | 10.12 | 10.23 | 3,942,959 | -0.01(-0.10%) |
Feb 13, 2019 | 10.23 | 10.34 | 10.10 | 10.24 | 5,512,367 | +0.03(+0.29%) |
Feb 12, 2019 | 10.25 | 10.37 | 10.11 | 10.21 | 9,664,663 | +0.12(+1.19%) |
Feb 11, 2019 | 9.560 | 10.17 | 9.520 | 10.09 | 15,634,032 | +0.46(+4.78%) |
Feb 08, 2019 | 9.610 | 9.765 | 9.490 | 9.630 | 4,658,200 | -0.04(-0.41%) |
Feb 07, 2019 | 9.690 | 9.730 | 9.450 | 9.670 | 9,725,691 | -0.06(-0.62%) |
Feb 06, 2019 | 9.410 | 9.770 | 9.360 | 9.730 | 17,858,640 | +0.27(+2.85%) |
Feb 05, 2019 | 9.410 | 9.490 | 9.300 | 9.460 | 6,011,966 | +0.04(+0.42%) |
Feb 04, 2019 | 9.440 | 9.530 | 9.280 | 9.420 | 7,295,989 | +0.02(+0.21%) |
Feb 01, 2019 | 9.670 | 9.720 | 9.340 | 9.400 | 19,817,300 | -0.22(-2.29%) |
Jan 31, 2019 | 10.55 | 10.57 | 9.465 | 9.620 | 17,386,690 | +0.39(+4.23%) |
Jan 30, 2019 | 8.980 | 9.340 | 8.820 | 9.230 | 12,162,009 | +0.36(+4.06%) |
Jan 29, 2019 | 9.070 | 9.230 | 8.780 | 8.870 | 7,383,346 | +0.15(+1.72%) |
Jan 28, 2019 | 8.600 | 8.830 | 8.600 | 8.720 | 6,040,061 | -0.06(-0.68%) |
Jan 25, 2019 | 8.670 | 8.840 | 8.550 | 8.780 | 5,674,700 | +0.24(+2.81%) |
Jan 24, 2019 | 8.150 | 8.590 | 8.150 | 8.540 | 5,930,668 | +0.40(+4.91%) |
Jan 23, 2019 | 8.250 | 8.330 | 7.990 | 8.140 | 8,182,902 | -0.03(-0.37%) |
Jan 22, 2019 | 8.120 | 8.280 | 7.930 | 8.170 | 8,661,155 | +0.03(+0.37%) |
Jan 18, 2019 | 8.000 | 8.180 | 7.950 | 8.140 | 9,169,500 | +0.18(+2.26%) |
Jan 17, 2019 | 7.870 | 8.000 | 7.790 | 7.960 | 4,524,550 | +0.03(+0.38%) |
Jan 16, 2019 | 7.900 | 8.050 | 7.900 | 7.930 | 3,373,347 | +0.00(+0.00%) |
Jan 15, 2019 | 7.950 | 8.000 | 7.820 | 7.930 | 6,845,612 | -0.03(-0.38%) |
Jan 14, 2019 | 8.010 | 8.020 | 7.860 | 7.960 | 4,449,762 | -0.08(-1.00%) |
Jan 11, 2019 | 7.960 | 8.110 | 7.890 | 8.040 | 6,531,400 | +0.06(+0.75%) |
Jan 10, 2019 | 8.000 | 8.081 | 7.910 | 7.980 | 10,197,479 | -0.04(-0.50%) |
Jan 09, 2019 | 7.850 | 8.115 | 7.710 | 8.020 | 10,031,714 | +0.23(+2.95%) |
Jan 08, 2019 | 8.010 | 8.140 | 7.760 | 7.790 | 11,080,462 | -0.15(-1.89%) |
Jan 07, 2019 | 7.850 | 8.050 | 7.750 | 7.940 | 3,371,244 | +0.13(+1.66%) |
Jan 04, 2019 | 7.610 | 7.895 | 7.610 | 7.810 | 5,098,600 | +0.29(+3.86%) |
Jan 03, 2019 | 7.790 | 7.800 | 7.350 | 7.520 | 8,694,596 | -0.37(-4.69%) |
Jan 02, 2019 | 7.320 | 7.980 | 7.320 | 7.890 | 9,259,002 | +0.28(+3.68%) |
Dec 31, 2018 | 7.630 | 7.720 | 7.400 | 7.610 | 5,563,800 | -0.01(-0.13%) |
Dec 28, 2018 | 7.690 | 7.775 | 7.470 | 7.620 | 4,639,700 | -0.06(-0.78%) |
Dec 27, 2018 | 7.500 | 7.690 | 7.390 | 7.680 | 7,306,528 | +0.10(+1.32%) |
Dec 26, 2018 | 7.350 | 7.590 | 7.170 | 7.580 | 5,124,084 | +0.27(+3.69%) |
Dec 24, 2018 | 7.340 | 7.510 | 7.160 | 7.310 | 2,605,300 | -0.13(-1.75%) |
Dec 21, 2018 | 7.510 | 7.630 | 7.320 | 7.440 | 10,005,700 | -0.05(-0.67%) |
Dec 20, 2018 | 7.430 | 7.575 | 7.350 | 7.490 | 4,576,647 | +0.02(+0.27%) |
Dec 19, 2018 | 7.650 | 7.840 | 7.430 | 7.470 | 7,599,213 | -0.14(-1.84%) |
Dec 18, 2018 | 7.710 | 7.840 | 7.480 | 7.610 | 11,521,510 | -0.02(-0.26%) |
Dec 17, 2018 | 7.680 | 7.940 | 7.470 | 7.630 | 9,982,725 | -0.10(-1.29%) |
Dec 14, 2018 | 7.750 | 7.950 | 7.720 | 7.730 | 6,278,300 | -0.13(-1.65%) |
Dec 13, 2018 | 8.170 | 8.230 | 7.760 | 7.860 | 5,907,127 | -0.32(-3.91%) |
Dec 12, 2018 | 8.310 | 8.420 | 8.180 | 8.180 | 4,535,804 | +0.11(+1.36%) |
Dec 11, 2018 | 8.400 | 8.470 | 8.030 | 8.070 | 6,071,090 | -0.14(-1.71%) |
Dec 10, 2018 | 8.420 | 8.520 | 8.090 | 8.210 | 7,613,289 | -0.20(-2.38%) |
Dec 07, 2018 | 8.400 | 8.530 | 8.160 | 8.410 | 9,726,600 | -0.06(-0.71%) |
Dec 06, 2018 | 8.340 | 8.480 | 8.195 | 8.470 | 5,340,444 | +0.05(+0.59%) |
Dec 04, 2018 | 8.780 | 8.910 | 8.385 | 8.420 | 7,173,900 | -0.45(-5.07%) |