8.60
-0.05(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 08, 2019 | 8.65 | 8.6 | 8.6 | 8.7 | 8.4 | 463,300 |
| March 07, 2019 | 8.7 | 8.65 | 8.65 | 8.9 | 8.6 | 669,100 |
| March 05, 2019 | 21.8 | 21.6 | 21.6 | 22 | 21.5 | 109,700 |
| March 04, 2019 | 21 | 21.7 | 21.7 | 21.7 | 21 | 102,500 |
| March 01, 2019 | 20.9 | 21 | 21 | 21 | 20.7 | 97,100 |
| February 28, 2019 | 21 | 20.9 | 20.9 | 21 | 20.8 | 46,800 |
| February 27, 2019 | 21 | 21.1 | 21.1 | 21.3 | 21 | 95,500 |
| February 26, 2019 | 21 | 21 | 21 | 21.1 | 20.8 | 57,200 |
| February 25, 2019 | 20.9 | 21 | 21 | 21 | 20.9 | 47,300 |
| February 22, 2019 | 10.7 | 10.45 | 10.45 | 10.7 | 10.4 | 318,000 |
| February 21, 2019 | 10.6 | 10.6 | 10.6 | 10.7 | 10.45 | 221,200 |
| February 20, 2019 | 10.6 | 10.55 | 10.55 | 10.6 | 10.55 | 40,800 |
| February 19, 2019 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| February 15, 2019 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 |
| February 14, 2019 | 10.55 | 10.5 | 10.5 | 10.55 | 10.5 | 43,800 |
| February 13, 2019 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 34,800 |
| February 12, 2019 | 10.45 | 10.5 | 10.5 | 10.55 | 10.45 | 19,600 |
| February 11, 2019 | 10.55 | 10.55 | 10.55 | 10.55 | 10.45 | 19,400 |
| February 08, 2019 | 10.6 | 10.6 | 10.6 | 10.6 | 10.5 | 133,200 |
| February 07, 2019 | 10.5 | 10.6 | 10.6 | 10.6 | 10.5 | 84,000 |
| February 06, 2019 | 10.45 | 10.45 | 10.45 | 10.5 | 10.45 | 28,400 |
| February 05, 2019 | 10.4 | 10.45 | 10.45 | 10.45 | 10.4 | 85,200 |
| February 04, 2019 | 10.45 | 10.4 | 10.4 | 10.45 | 10.4 | 9,200 |
| February 01, 2019 | 10.35 | 10.5 | 10.5 | 10.55 | 10.3 | 105,600 |
| January 31, 2019 | 10.2 | 10.3 | 10.3 | 10.35 | 10.2 | 45,800 |
| January 30, 2019 | 10.1 | 10.2 | 10.2 | 10.2 | 10.05 | 11,800 |
| January 29, 2019 | 10.25 | 10.2 | 10.2 | 10.25 | 10.1 | 49,000 |
| January 28, 2019 | 10.3 | 10.25 | 10.25 | 10.3 | 10.25 | 19,200 |
| January 25, 2019 | 10.4 | 10.3 | 10.3 | 10.4 | 10.3 | 8,600 |
| January 24, 2019 | 10.4 | 10.35 | 10.35 | 10.45 | 10.35 | 28,000 |
| January 23, 2019 | 10.4 | 10.4 | 10.4 | 10.5 | 10.4 | 23,800 |
| January 22, 2019 | 10.4 | 10.4 | 10.4 | 10.4 | 10.2 | 64,600 |
| January 18, 2019 | 10.3 | 10.45 | 10.45 | 10.55 | 10.3 | 76,800 |
| January 17, 2019 | 10.2 | 10.3 | 10.3 | 10.3 | 10.2 | 25,400 |
| January 16, 2019 | 10.3 | 10.2 | 10.2 | 10.4 | 10.2 | 53,000 |
| January 15, 2019 | 10.65 | 10.3 | 10.3 | 10.65 | 10.25 | 85,600 |
| January 14, 2019 | 11.4 | 10.65 | 10.65 | 11.4 | 10.5 | 289,800 |
| January 11, 2019 | 10 | 10.15 | 10.15 | 10.25 | 10 | 10,600 |
| January 10, 2019 | 9.85 | 10 | 10 | 10 | 9.85 | 329,200 |
| January 09, 2019 | 9.95 | 9.85 | 9.85 | 10 | 9.85 | 35,400 |
| January 08, 2019 | 9.95 | 10 | 10 | 10 | 9.95 | 99,000 |
| January 07, 2019 | 10 | 10 | 10 | 10 | 9.5 | 318,800 |
| January 04, 2019 | 9.95 | 10 | 10 | 10 | 9.9 | 20,200 |
| January 03, 2019 | 9.95 | 9.9 | 9.9 | 10 | 9.9 | 51,600 |
| January 02, 2019 | 10 | 9.95 | 9.95 | 10 | 9.9 | 637,000 |
| December 31, 2018 | 10 | 10 | 10 | 10 | 10 | 0 |
| December 28, 2018 | 10 | 10 | 10 | 10 | 10 | 23,600 |
| December 27, 2018 | 9.55 | 10 | 10 | 10 | 9.55 | 227,000 |
| December 26, 2018 | 9.5 | 9.6 | 9.6 | 10 | 9.5 | 75,800 |
| December 24, 2018 | 9.6 | 9.65 | 9.65 | 9.65 | 9.6 | 12,000 |
| December 21, 2018 | 9.9 | 9.65 | 9.65 | 10 | 9.65 | 64,600 |
| December 20, 2018 | 9.85 | 9.9 | 9.9 | 10 | 9.7 | 18,000 |
| December 19, 2018 | 9.8 | 9.75 | 9.75 | 9.8 | 9.65 | 71,000 |
| December 18, 2018 | 9.85 | 9.8 | 9.8 | 9.9 | 9.8 | 15,600 |
| December 17, 2018 | 9.55 | 9.85 | 9.85 | 9.85 | 9.55 | 34,200 |
| December 14, 2018 | 9.75 | 9.65 | 9.65 | 9.75 | 9.65 | 27,000 |
| December 13, 2018 | 9.75 | 9.75 | 9.75 | 9.85 | 9.75 | 82,600 |
| December 12, 2018 | 9.75 | 9.75 | 9.75 | 10 | 9.75 | 142,400 |
| December 11, 2018 | 10 | 9.75 | 9.75 | 10 | 9.75 | 222,000 |
| December 10, 2018 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 |