Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.054 | 9.270 | 8.918 | 9.130 | 32,544 | +0.01(+0.11%) |
Feb 27, 2019 | 9.460 | 9.544 | 9.010 | 9.120 | 21,318 | -0.38(-4.00%) |
Feb 26, 2019 | 9.560 | 9.650 | 9.360 | 9.500 | 38,736 | -0.08(-0.84%) |
Feb 25, 2019 | 9.670 | 9.670 | 9.560 | 9.580 | 19,658 | -0.09(-0.93%) |
Feb 22, 2019 | 9.620 | 9.760 | 9.430 | 9.670 | 44,100 | +0.06(+0.62%) |
Feb 21, 2019 | 9.610 | 9.822 | 9.550 | 9.610 | 18,487 | +0.01(+0.10%) |
Feb 20, 2019 | 9.600 | 9.690 | 9.374 | 9.600 | 30,113 | +0.02(+0.21%) |
Feb 19, 2019 | 9.490 | 9.650 | 9.430 | 9.580 | 22,681 | +0.09(+0.95%) |
Feb 15, 2019 | 9.620 | 9.840 | 9.410 | 9.490 | 59,600 | -0.08(-0.84%) |
Feb 14, 2019 | 9.463 | 9.650 | 9.375 | 9.570 | 29,470 | +0.01(+0.10%) |
Feb 13, 2019 | 9.480 | 9.600 | 9.340 | 9.560 | 23,883 | +0.07(+0.74%) |
Feb 12, 2019 | 9.220 | 9.490 | 9.060 | 9.490 | 52,900 | +0.30(+3.26%) |
Feb 11, 2019 | 9.150 | 9.300 | 8.899 | 9.190 | 30,907 | +0.06(+0.66%) |
Feb 08, 2019 | 8.750 | 9.240 | 8.750 | 9.130 | 15,500 | +0.13(+1.44%) |
Feb 07, 2019 | 9.120 | 9.190 | 8.915 | 9.000 | 46,780 | -0.09(-0.99%) |
Feb 06, 2019 | 8.780 | 9.120 | 8.780 | 9.090 | 22,803 | +0.09(+1.00%) |
Feb 05, 2019 | 8.770 | 9.090 | 8.590 | 9.000 | 73,921 | +0.19(+2.16%) |
Feb 04, 2019 | 8.670 | 8.960 | 8.640 | 8.810 | 20,713 | +0.15(+1.73%) |
Feb 01, 2019 | 8.440 | 8.720 | 8.430 | 8.660 | 27,300 | +0.06(+0.70%) |
Jan 31, 2019 | 8.690 | 8.690 | 8.450 | 8.600 | 65,319 | +0.03(+0.35%) |
Jan 30, 2019 | 8.430 | 8.670 | 8.410 | 8.570 | 67,497 | -0.01(-0.12%) |
Jan 29, 2019 | 8.550 | 8.682 | 8.250 | 8.580 | 61,544 | +0.03(+0.35%) |
Jan 28, 2019 | 8.570 | 8.760 | 8.452 | 8.550 | 33,450 | -0.11(-1.27%) |
Jan 25, 2019 | 8.820 | 8.990 | 8.530 | 8.660 | 37,900 | -0.18(-2.04%) |
Jan 24, 2019 | 8.300 | 8.890 | 8.300 | 8.840 | 58,090 | +0.33(+3.88%) |
Jan 23, 2019 | 8.530 | 8.650 | 8.420 | 8.510 | 45,204 | +0.04(+0.47%) |
Jan 22, 2019 | 8.600 | 8.625 | 8.310 | 8.470 | 58,025 | -0.23(-2.64%) |
Jan 18, 2019 | 8.670 | 8.820 | 8.610 | 8.700 | 83,900 | +0.06(+0.69%) |
Jan 17, 2019 | 8.660 | 8.790 | 8.600 | 8.640 | 45,513 | -0.04(-0.46%) |
Jan 16, 2019 | 8.750 | 8.870 | 8.650 | 8.680 | 39,512 | -0.07(-0.80%) |
Jan 15, 2019 | 8.730 | 8.870 | 8.600 | 8.750 | 35,742 | -0.04(-0.46%) |
Jan 14, 2019 | 9.260 | 9.320 | 8.790 | 8.790 | 38,563 | -0.53(-5.69%) |
Jan 11, 2019 | 8.910 | 9.400 | 8.765 | 9.320 | 82,300 | +0.36(+4.02%) |
Jan 10, 2019 | 9.010 | 9.050 | 8.770 | 8.960 | 35,303 | +0.17(+1.93%) |
Jan 09, 2019 | 8.910 | 8.930 | 8.710 | 8.790 | 30,277 | -0.04(-0.45%) |
Jan 08, 2019 | 8.840 | 8.890 | 8.670 | 8.830 | 19,942 | +0.05(+0.57%) |
Jan 07, 2019 | 8.420 | 8.940 | 8.420 | 8.780 | 49,015 | +0.33(+3.91%) |
Jan 04, 2019 | 8.470 | 8.640 | 8.340 | 8.450 | 29,400 | +0.07(+0.84%) |
Jan 03, 2019 | 8.270 | 8.540 | 8.150 | 8.380 | 39,864 | +0.06(+0.72%) |
Jan 02, 2019 | 8.140 | 8.430 | 8.090 | 8.320 | 22,525 | +0.09(+1.09%) |
Dec 31, 2018 | 8.200 | 8.350 | 8.190 | 8.230 | 50,800 | +0.03(+0.37%) |
Dec 28, 2018 | 8.200 | 8.290 | 8.070 | 8.200 | 59,700 | -0.01(-0.12%) |
Dec 27, 2018 | 7.840 | 8.240 | 7.700 | 8.210 | 129,578 | +0.23(+2.88%) |
Dec 26, 2018 | 7.870 | 8.120 | 7.760 | 7.980 | 49,452 | -0.02(-0.25%) |
Dec 24, 2018 | 7.970 | 8.070 | 7.730 | 8.000 | 40,900 | +0.00(+0.00%) |
Dec 21, 2018 | 8.180 | 8.355 | 7.910 | 8.000 | 123,000 | -0.18(-2.20%) |
Dec 20, 2018 | 8.630 | 8.650 | 8.180 | 8.180 | 79,490 | -0.41(-4.77%) |
Dec 19, 2018 | 8.670 | 8.850 | 8.560 | 8.590 | 52,274 | +0.00(+0.00%) |
Dec 18, 2018 | 8.650 | 8.800 | 8.520 | 8.590 | 40,307 | +0.00(+0.00%) |
Dec 17, 2018 | 8.660 | 8.760 | 8.500 | 8.590 | 91,647 | -0.03(-0.35%) |
Dec 14, 2018 | 8.470 | 8.750 | 8.470 | 8.620 | 72,200 | -0.02(-0.23%) |
Dec 13, 2018 | 8.870 | 8.927 | 8.600 | 8.640 | 133,941 | -0.24(-2.70%) |
Dec 12, 2018 | 8.750 | 9.040 | 8.750 | 8.880 | 28,316 | +0.19(+2.19%) |
Dec 11, 2018 | 8.940 | 8.940 | 8.580 | 8.690 | 199,446 | -0.13(-1.47%) |
Dec 10, 2018 | 8.850 | 8.930 | 8.785 | 8.820 | 51,951 | -0.12(-1.34%) |
Dec 07, 2018 | 8.850 | 8.990 | 8.705 | 8.940 | 62,300 | +0.12(+1.36%) |
Dec 06, 2018 | 8.750 | 8.990 | 8.700 | 8.820 | 43,863 | -0.08(-0.90%) |
Dec 04, 2018 | 9.350 | 9.390 | 8.790 | 8.900 | 55,200 | -0.45(-4.81%) |