Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.455 | 9.455 | 9.393 | 9.455 | 96,806 | +0.01(+0.08%) |
Feb 27, 2019 | 9.424 | 9.447 | 9.393 | 9.447 | 160,793 | +0.03(+0.33%) |
Feb 26, 2019 | 9.393 | 9.432 | 9.378 | 9.416 | 94,252 | +0.02(+0.16%) |
Feb 25, 2019 | 9.432 | 9.455 | 9.378 | 9.401 | 119,936 | -0.03(-0.33%) |
Feb 22, 2019 | 9.432 | 9.447 | 9.416 | 9.432 | 108,901 | +0.01(+0.08%) |
Feb 21, 2019 | 9.424 | 9.432 | 9.409 | 9.424 | 129,875 | -0.02(-0.25%) |
Feb 20, 2019 | 9.440 | 9.455 | 9.430 | 9.447 | 126,839 | +0.02(+0.16%) |
Feb 19, 2019 | 9.424 | 9.447 | 9.416 | 9.432 | 112,814 | -0.02(-0.25%) |
Feb 15, 2019 | 9.409 | 9.463 | 9.409 | 9.455 | 125,288 | +0.01(+0.08%) |
Feb 14, 2019 | 9.424 | 9.463 | 9.405 | 9.447 | 297,100 | +0.03(+0.33%) |
Feb 13, 2019 | 9.378 | 9.416 | 9.331 | 9.416 | 85,282 | +0.02(+0.16%) |
Feb 12, 2019 | 9.409 | 9.432 | 9.385 | 9.401 | 139,223 | -0.01(-0.15%) |
Feb 11, 2019 | 9.361 | 9.415 | 9.346 | 9.415 | 197,501 | +0.03(+0.33%) |
Feb 08, 2019 | 9.299 | 9.384 | 9.299 | 9.384 | 150,181 | +0.07(+0.75%) |
Feb 07, 2019 | 9.276 | 9.323 | 9.269 | 9.315 | 139,507 | +0.02(+0.25%) |
Feb 06, 2019 | 9.276 | 9.299 | 9.261 | 9.292 | 127,239 | +0.03(+0.33%) |
Feb 05, 2019 | 9.299 | 9.299 | 9.253 | 9.261 | 99,522 | -0.03(-0.33%) |
Feb 04, 2019 | 9.292 | 9.323 | 9.292 | 9.292 | 83,971 | -0.03(-0.33%) |
Feb 01, 2019 | 9.323 | 9.346 | 9.276 | 9.323 | 135,279 | -0.01(-0.08%) |
Jan 31, 2019 | 9.292 | 9.330 | 9.257 | 9.330 | 519,070 | +0.05(+0.58%) |
Jan 30, 2019 | 9.276 | 9.292 | 9.238 | 9.276 | 97,319 | +0.04(+0.42%) |
Jan 29, 2019 | 9.245 | 9.269 | 9.230 | 9.238 | 93,564 | -0.03(-0.33%) |
Jan 28, 2019 | 9.338 | 9.338 | 9.238 | 9.269 | 138,837 | -0.10(-1.07%) |
Jan 25, 2019 | 9.299 | 9.369 | 9.269 | 9.369 | 341,179 | +0.04(+0.41%) |
Jan 24, 2019 | 9.269 | 9.330 | 9.253 | 9.330 | 395,489 | +0.08(+0.83%) |
Jan 23, 2019 | 9.145 | 9.261 | 9.137 | 9.253 | 404,611 | +0.10(+1.10%) |
Jan 22, 2019 | 9.176 | 9.184 | 9.122 | 9.153 | 216,365 | +0.01(+0.08%) |
Jan 18, 2019 | 9.130 | 9.176 | 9.122 | 9.145 | 78,135 | -0.02(-0.17%) |
Jan 17, 2019 | 9.176 | 9.176 | 9.130 | 9.160 | 137,675 | +0.03(+0.34%) |
Jan 16, 2019 | 9.222 | 9.225 | 9.130 | 9.130 | 203,210 | -0.09(-1.00%) |
Jan 15, 2019 | 9.230 | 9.265 | 9.218 | 9.222 | 157,957 | -0.04(-0.40%) |
Jan 14, 2019 | 9.252 | 9.267 | 9.237 | 9.260 | 176,904 | +0.02(+0.25%) |
Jan 11, 2019 | 9.206 | 9.279 | 9.206 | 9.237 | 328,071 | +0.02(+0.17%) |
Jan 10, 2019 | 9.237 | 9.237 | 9.206 | 9.221 | 181,702 | +0.02(+0.25%) |
Jan 09, 2019 | 9.106 | 9.206 | 9.052 | 9.198 | 456,827 | +0.09(+1.01%) |
Jan 08, 2019 | 9.083 | 9.137 | 9.083 | 9.106 | 332,397 | +0.05(+0.51%) |
Jan 07, 2019 | 8.991 | 9.067 | 8.991 | 9.060 | 147,239 | +0.07(+0.77%) |
Jan 04, 2019 | 8.968 | 9.021 | 8.906 | 8.991 | 343,817 | +0.02(+0.17%) |
Jan 03, 2019 | 8.937 | 9.014 | 8.937 | 8.975 | 203,788 | +0.02(+0.26%) |
Jan 02, 2019 | 8.799 | 8.952 | 8.799 | 8.952 | 186,459 | +0.13(+1.48%) |
Dec 31, 2018 | 8.752 | 8.845 | 8.737 | 8.822 | 608,513 | +0.08(+0.97%) |
Dec 28, 2018 | 8.752 | 8.799 | 8.729 | 8.737 | 407,323 | -0.02(-0.26%) |
Dec 27, 2018 | 8.745 | 8.806 | 8.737 | 8.760 | 539,434 | +0.05(+0.53%) |
Dec 26, 2018 | 8.722 | 8.760 | 8.699 | 8.714 | 572,521 | -0.02(-0.26%) |
Dec 24, 2018 | 8.745 | 8.745 | 8.722 | 8.737 | 260,401 | +0.02(+0.18%) |
Dec 21, 2018 | 8.668 | 8.745 | 8.668 | 8.722 | 504,274 | +0.05(+0.62%) |
Dec 20, 2018 | 8.760 | 8.775 | 8.653 | 8.668 | 610,669 | -0.08(-0.88%) |
Dec 19, 2018 | 8.714 | 8.761 | 8.714 | 8.745 | 368,289 | +0.03(+0.35%) |
Dec 18, 2018 | 8.722 | 8.752 | 8.706 | 8.714 | 335,447 | -0.02(-0.18%) |
Dec 17, 2018 | 8.760 | 8.791 | 8.729 | 8.729 | 368,504 | -0.05(-0.53%) |
Dec 14, 2018 | 8.806 | 8.845 | 8.775 | 8.775 | 278,229 | -0.03(-0.35%) |
Dec 13, 2018 | 8.860 | 8.860 | 8.806 | 8.806 | 259,911 | -0.06(-0.68%) |
Dec 12, 2018 | 8.851 | 8.912 | 8.851 | 8.866 | 346,363 | +0.00(+0.00%) |
Dec 11, 2018 | 8.905 | 8.937 | 8.866 | 8.866 | 227,962 | -0.05(-0.60%) |
Dec 10, 2018 | 8.928 | 8.974 | 8.920 | 8.920 | 245,512 | -0.05(-0.60%) |
Dec 07, 2018 | 8.851 | 8.974 | 8.851 | 8.974 | 314,767 | +0.08(+0.95%) |
Dec 06, 2018 | 8.889 | 8.905 | 8.874 | 8.889 | 438,210 | +0.02(+0.26%) |
Dec 04, 2018 | 8.821 | 8.889 | 8.821 | 8.866 | 253,330 | +0.05(+0.52%) |