Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.169 | 9.880 | 9.140 | 9.630 | 1,935,095 | +0.43(+4.70%) |
Feb 27, 2019 | 9.697 | 10.07 | 9.179 | 9.198 | 3,749,132 | -1.49(-13.93%) |
Feb 26, 2019 | 10.68 | 10.75 | 10.48 | 10.69 | 1,166,063 | +0.01(+0.09%) |
Feb 25, 2019 | 10.96 | 11.02 | 10.68 | 10.68 | 1,081,621 | -0.21(-1.94%) |
Feb 22, 2019 | 10.81 | 10.98 | 10.57 | 10.89 | 813,545 | +0.12(+1.07%) |
Feb 21, 2019 | 11.12 | 11.12 | 10.73 | 10.77 | 548,650 | -0.36(-3.19%) |
Feb 20, 2019 | 10.83 | 11.18 | 10.81 | 11.13 | 909,277 | +0.29(+2.66%) |
Feb 19, 2019 | 10.62 | 10.92 | 10.62 | 10.84 | 600,199 | +0.20(+1.90%) |
Feb 15, 2019 | 10.51 | 10.66 | 10.48 | 10.64 | 657,106 | +0.18(+1.74%) |
Feb 14, 2019 | 10.21 | 10.58 | 10.21 | 10.46 | 787,258 | +0.19(+1.87%) |
Feb 13, 2019 | 10.47 | 10.47 | 10.25 | 10.26 | 447,159 | -0.20(-1.93%) |
Feb 12, 2019 | 10.47 | 10.50 | 10.43 | 10.47 | 471,778 | +0.05(+0.46%) |
Feb 11, 2019 | 10.16 | 10.45 | 10.12 | 10.42 | 611,042 | +0.29(+2.84%) |
Feb 08, 2019 | 9.870 | 10.17 | 9.812 | 10.13 | 707,204 | +0.13(+1.34%) |
Feb 07, 2019 | 10.26 | 10.29 | 9.966 | 9.995 | 746,409 | -0.36(-3.52%) |
Feb 06, 2019 | 10.47 | 10.52 | 10.30 | 10.36 | 820,545 | -0.11(-1.01%) |
Feb 05, 2019 | 10.54 | 10.56 | 10.42 | 10.47 | 1,452,914 | -0.05(-0.46%) |
Feb 04, 2019 | 10.47 | 10.65 | 10.47 | 10.51 | 605,452 | +0.03(+0.27%) |
Feb 01, 2019 | 10.65 | 10.66 | 10.42 | 10.48 | 693,143 | -0.20(-1.89%) |
Jan 31, 2019 | 10.53 | 10.75 | 10.45 | 10.69 | 703,202 | +0.18(+1.74%) |
Jan 30, 2019 | 10.55 | 10.70 | 10.34 | 10.50 | 555,431 | +0.02(+0.18%) |
Jan 29, 2019 | 10.98 | 10.99 | 10.47 | 10.48 | 615,451 | -0.49(-4.46%) |
Jan 28, 2019 | 10.80 | 11.31 | 10.71 | 10.97 | 856,196 | +0.13(+1.24%) |
Jan 25, 2019 | 10.69 | 10.87 | 10.64 | 10.84 | 399,221 | +0.24(+2.26%) |
Jan 24, 2019 | 10.60 | 10.72 | 10.51 | 10.60 | 637,613 | +0.02(+0.18%) |
Jan 23, 2019 | 10.74 | 10.96 | 10.52 | 10.58 | 865,101 | -0.08(-0.72%) |
Jan 22, 2019 | 10.65 | 10.92 | 10.58 | 10.66 | 534,800 | -0.07(-0.63%) |
Jan 18, 2019 | 10.95 | 10.95 | 10.56 | 10.72 | 1,042,996 | -0.19(-1.76%) |
Jan 17, 2019 | 10.65 | 10.96 | 10.64 | 10.92 | 744,994 | +0.24(+2.25%) |
Jan 16, 2019 | 10.71 | 10.86 | 10.64 | 10.68 | 412,392 | +0.01(+0.09%) |
Jan 15, 2019 | 10.60 | 10.68 | 10.43 | 10.67 | 368,363 | +0.13(+1.28%) |
Jan 14, 2019 | 10.37 | 10.64 | 10.26 | 10.53 | 552,123 | +0.01(+0.09%) |
Jan 11, 2019 | 10.34 | 10.58 | 10.23 | 10.52 | 467,338 | +0.12(+1.20%) |
Jan 10, 2019 | 10.51 | 10.56 | 10.25 | 10.40 | 633,616 | -0.19(-1.81%) |
Jan 09, 2019 | 10.17 | 10.61 | 10.11 | 10.59 | 1,497,407 | +0.47(+4.65%) |
Jan 08, 2019 | 10.25 | 10.38 | 10.05 | 10.12 | 866,461 | -0.03(-0.28%) |
Jan 07, 2019 | 9.764 | 10.21 | 9.649 | 10.15 | 914,965 | +0.40(+4.14%) |
Jan 04, 2019 | 9.217 | 9.769 | 9.121 | 9.745 | 1,001,647 | +0.69(+7.64%) |
Jan 03, 2019 | 8.948 | 9.208 | 8.814 | 9.054 | 579,969 | +0.02(+0.21%) |
Jan 02, 2019 | 8.881 | 9.332 | 8.867 | 9.035 | 1,257,865 | +0.00(+0.00%) |
Dec 31, 2018 | 9.092 | 9.121 | 8.795 | 9.035 | 1,013,208 | +0.00(+0.00%) |
Dec 28, 2018 | 9.064 | 9.131 | 8.708 | 9.035 | 1,154,545 | +0.05(+0.53%) |
Dec 27, 2018 | 8.823 | 8.987 | 8.507 | 8.987 | 1,242,786 | -0.03(-0.32%) |
Dec 26, 2018 | 8.439 | 9.025 | 8.382 | 9.016 | 1,313,559 | +0.61(+7.31%) |
Dec 24, 2018 | 8.574 | 8.612 | 8.382 | 8.401 | 777,716 | -0.23(-2.67%) |
Dec 21, 2018 | 8.852 | 8.968 | 8.382 | 8.631 | 2,867,563 | -0.21(-2.39%) |
Dec 20, 2018 | 9.006 | 9.177 | 8.708 | 8.843 | 1,145,729 | -0.16(-1.81%) |
Dec 19, 2018 | 9.323 | 9.467 | 8.958 | 9.006 | 785,765 | -0.34(-3.60%) |
Dec 18, 2018 | 9.323 | 9.592 | 9.246 | 9.342 | 801,123 | +0.15(+1.67%) |
Dec 17, 2018 | 9.342 | 9.582 | 9.169 | 9.188 | 1,081,657 | -0.21(-2.25%) |
Dec 14, 2018 | 9.524 | 9.630 | 9.323 | 9.400 | 387,764 | -0.15(-1.61%) |
Dec 13, 2018 | 10.18 | 10.18 | 9.352 | 9.553 | 1,084,968 | -0.54(-5.33%) |
Dec 12, 2018 | 9.956 | 10.11 | 9.769 | 10.09 | 984,461 | +0.35(+3.55%) |
Dec 11, 2018 | 9.697 | 9.870 | 9.611 | 9.745 | 844,595 | +0.18(+1.91%) |
Dec 10, 2018 | 9.400 | 9.697 | 9.361 | 9.563 | 741,636 | +0.20(+2.15%) |
Dec 07, 2018 | 9.601 | 9.668 | 9.208 | 9.361 | 944,571 | -0.22(-2.30%) |
Dec 06, 2018 | 9.054 | 9.678 | 9.054 | 9.582 | 1,016,376 | +0.44(+4.83%) |
Dec 04, 2018 | 9.498 | 9.593 | 9.093 | 9.140 | 1,040,112 | -0.38(-3.96%) |