Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.758 | 9.758 | 9.671 | 9.691 | 120,856 | -0.01(-0.14%) |
Feb 27, 2019 | 9.718 | 9.731 | 9.691 | 9.704 | 110,295 | +0.01(+0.14%) |
Feb 26, 2019 | 9.630 | 9.691 | 9.624 | 9.691 | 128,894 | +0.09(+0.91%) |
Feb 25, 2019 | 9.590 | 9.630 | 9.590 | 9.603 | 166,578 | +0.03(+0.35%) |
Feb 22, 2019 | 9.630 | 9.644 | 9.556 | 9.570 | 83,243 | -0.01(-0.07%) |
Feb 21, 2019 | 9.523 | 9.576 | 9.482 | 9.576 | 159,703 | +0.03(+0.35%) |
Feb 20, 2019 | 9.603 | 9.637 | 9.516 | 9.543 | 138,785 | -0.04(-0.42%) |
Feb 19, 2019 | 9.557 | 9.583 | 9.530 | 9.583 | 160,574 | +0.05(+0.49%) |
Feb 15, 2019 | 9.429 | 9.536 | 9.429 | 9.536 | 230,552 | +0.15(+1.64%) |
Feb 14, 2019 | 9.342 | 9.429 | 9.342 | 9.382 | 134,725 | -0.03(-0.36%) |
Feb 13, 2019 | 9.490 | 9.503 | 9.409 | 9.416 | 175,650 | -0.02(-0.21%) |
Feb 12, 2019 | 9.382 | 9.463 | 9.382 | 9.436 | 60,054 | +0.09(+0.93%) |
Feb 11, 2019 | 9.329 | 9.403 | 9.309 | 9.349 | 83,542 | +0.07(+0.79%) |
Feb 08, 2019 | 9.282 | 9.322 | 9.275 | 9.275 | 93,326 | -0.01(-0.07%) |
Feb 07, 2019 | 9.403 | 9.403 | 9.282 | 9.282 | 137,171 | -0.13(-1.42%) |
Feb 06, 2019 | 9.456 | 9.486 | 9.349 | 9.416 | 138,794 | -0.01(-0.14%) |
Feb 05, 2019 | 9.376 | 9.510 | 9.356 | 9.429 | 113,235 | +0.06(+0.64%) |
Feb 04, 2019 | 9.329 | 9.376 | 9.318 | 9.369 | 166,765 | +0.08(+0.87%) |
Feb 01, 2019 | 9.329 | 9.369 | 9.275 | 9.289 | 135,136 | -0.01(-0.14%) |
Jan 31, 2019 | 9.275 | 9.309 | 9.222 | 9.302 | 146,009 | +0.10(+1.09%) |
Jan 30, 2019 | 9.141 | 9.208 | 9.088 | 9.202 | 146,235 | +0.16(+1.78%) |
Jan 29, 2019 | 9.034 | 9.074 | 9.007 | 9.041 | 175,518 | +0.04(+0.45%) |
Jan 28, 2019 | 9.048 | 9.048 | 8.947 | 9.001 | 154,552 | -0.10(-1.10%) |
Jan 25, 2019 | 9.094 | 9.121 | 9.081 | 9.101 | 118,113 | +0.07(+0.82%) |
Jan 24, 2019 | 9.068 | 9.081 | 9.007 | 9.027 | 155,028 | -0.01(-0.15%) |
Jan 23, 2019 | 9.135 | 9.141 | 8.987 | 9.041 | 116,480 | -0.05(-0.52%) |
Jan 22, 2019 | 9.194 | 9.208 | 9.008 | 9.088 | 226,884 | -0.12(-1.30%) |
Jan 18, 2019 | 9.148 | 9.234 | 9.128 | 9.208 | 234,634 | +0.07(+0.73%) |
Jan 17, 2019 | 9.095 | 9.161 | 9.088 | 9.141 | 160,475 | +0.02(+0.22%) |
Jan 16, 2019 | 9.088 | 9.148 | 9.068 | 9.121 | 125,722 | +0.05(+0.59%) |
Jan 15, 2019 | 8.882 | 9.068 | 8.862 | 9.068 | 252,895 | +0.21(+2.33%) |
Jan 14, 2019 | 8.848 | 8.863 | 8.795 | 8.862 | 209,647 | -0.02(-0.22%) |
Jan 11, 2019 | 8.828 | 8.908 | 8.775 | 8.882 | 229,373 | -0.02(-0.22%) |
Jan 10, 2019 | 8.855 | 8.902 | 8.835 | 8.902 | 268,038 | +0.03(+0.30%) |
Jan 09, 2019 | 8.935 | 8.968 | 8.848 | 8.875 | 221,904 | +0.03(+0.30%) |
Jan 08, 2019 | 8.802 | 8.875 | 8.715 | 8.848 | 237,097 | +0.13(+1.45%) |
Jan 07, 2019 | 8.616 | 8.795 | 8.602 | 8.722 | 166,542 | +0.15(+1.79%) |
Jan 04, 2019 | 8.509 | 8.629 | 8.476 | 8.569 | 295,208 | +0.10(+1.18%) |
Jan 03, 2019 | 8.616 | 8.702 | 8.449 | 8.469 | 333,305 | -0.18(-2.08%) |
Jan 02, 2019 | 8.496 | 8.682 | 8.476 | 8.649 | 228,059 | +0.03(+0.39%) |
Dec 31, 2018 | 8.602 | 8.749 | 8.356 | 8.616 | 605,298 | +0.12(+1.41%) |
Dec 28, 2018 | 8.216 | 8.502 | 8.210 | 8.496 | 784,317 | +0.35(+4.33%) |
Dec 27, 2018 | 8.050 | 8.163 | 7.904 | 8.143 | 394,508 | +0.10(+1.24%) |
Dec 26, 2018 | 7.651 | 8.063 | 7.644 | 8.043 | 418,860 | +0.41(+5.31%) |
Dec 24, 2018 | 7.671 | 7.724 | 7.584 | 7.638 | 494,670 | -0.16(-2.05%) |
Dec 21, 2018 | 8.117 | 8.123 | 7.784 | 7.797 | 710,816 | -0.23(-2.85%) |
Dec 20, 2018 | 8.277 | 8.369 | 7.847 | 8.026 | 730,031 | -0.30(-3.57%) |
Dec 19, 2018 | 8.482 | 8.567 | 8.303 | 8.323 | 230,681 | -0.17(-2.02%) |
Dec 18, 2018 | 8.455 | 8.640 | 8.349 | 8.495 | 340,149 | +0.03(+0.39%) |
Dec 17, 2018 | 8.719 | 8.719 | 8.429 | 8.462 | 347,778 | -0.28(-3.17%) |
Dec 14, 2018 | 8.878 | 8.937 | 8.719 | 8.739 | 159,258 | -0.19(-2.15%) |
Dec 13, 2018 | 8.957 | 8.964 | 8.896 | 8.931 | 73,475 | +0.01(+0.07%) |
Dec 12, 2018 | 8.970 | 9.017 | 8.891 | 8.924 | 136,217 | +0.08(+0.90%) |
Dec 11, 2018 | 9.010 | 9.024 | 8.785 | 8.845 | 151,318 | -0.06(-0.67%) |
Dec 10, 2018 | 9.023 | 9.069 | 8.785 | 8.904 | 257,706 | -0.13(-1.46%) |
Dec 07, 2018 | 9.241 | 9.241 | 8.984 | 9.036 | 161,983 | -0.13(-1.37%) |
Dec 06, 2018 | 9.169 | 9.169 | 8.940 | 9.162 | 258,327 | -0.08(-0.86%) |
Dec 04, 2018 | 9.578 | 9.578 | 9.215 | 9.241 | 157,290 | -0.29(-3.05%) |