Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.709 | 9.709 | 9.608 | 9.637 | 52,502 | -0.03(-0.28%) |
Feb 27, 2019 | 9.709 | 9.718 | 9.592 | 9.664 | 114,663 | +0.02(+0.19%) |
Feb 26, 2019 | 9.628 | 9.673 | 9.592 | 9.646 | 51,737 | +0.03(+0.28%) |
Feb 25, 2019 | 9.628 | 9.628 | 9.583 | 9.619 | 37,132 | +0.01(+0.09%) |
Feb 22, 2019 | 9.574 | 9.610 | 9.556 | 9.610 | 64,278 | +0.05(+0.57%) |
Feb 21, 2019 | 9.583 | 9.583 | 9.538 | 9.556 | 32,918 | +0.00(+0.00%) |
Feb 20, 2019 | 9.592 | 9.592 | 9.501 | 9.556 | 70,900 | +0.00(+0.00%) |
Feb 19, 2019 | 9.583 | 9.583 | 9.529 | 9.556 | 73,630 | +0.05(+0.47%) |
Feb 15, 2019 | 9.529 | 9.592 | 9.501 | 9.511 | 34,244 | -0.01(-0.09%) |
Feb 14, 2019 | 9.520 | 9.520 | 9.492 | 9.520 | 45,208 | +0.03(+0.27%) |
Feb 13, 2019 | 9.440 | 9.526 | 9.440 | 9.494 | 59,883 | +0.01(+0.09%) |
Feb 12, 2019 | 9.503 | 9.557 | 9.476 | 9.485 | 72,879 | -0.01(-0.09%) |
Feb 11, 2019 | 9.467 | 9.517 | 9.458 | 9.494 | 73,288 | +0.03(+0.28%) |
Feb 08, 2019 | 9.431 | 9.485 | 9.431 | 9.467 | 58,225 | +0.03(+0.29%) |
Feb 07, 2019 | 9.440 | 9.477 | 9.387 | 9.440 | 123,340 | +0.02(+0.19%) |
Feb 06, 2019 | 9.368 | 9.449 | 9.368 | 9.422 | 132,359 | +0.05(+0.58%) |
Feb 05, 2019 | 9.413 | 9.431 | 9.315 | 9.368 | 85,883 | -0.02(-0.19%) |
Feb 04, 2019 | 9.386 | 9.440 | 9.368 | 9.386 | 104,016 | +0.00(+0.00%) |
Feb 01, 2019 | 9.386 | 9.413 | 9.360 | 9.386 | 44,086 | +0.00(+0.00%) |
Jan 31, 2019 | 9.386 | 9.395 | 9.360 | 9.386 | 107,903 | +0.01(+0.10%) |
Jan 30, 2019 | 9.377 | 9.386 | 9.306 | 9.377 | 125,892 | +0.00(+0.00%) |
Jan 29, 2019 | 9.377 | 9.377 | 9.279 | 9.377 | 139,092 | +0.00(+0.00%) |
Jan 28, 2019 | 9.368 | 9.386 | 9.324 | 9.377 | 92,128 | +0.00(+0.00%) |
Jan 25, 2019 | 9.360 | 9.377 | 9.324 | 9.377 | 133,262 | +0.02(+0.19%) |
Jan 24, 2019 | 9.252 | 9.386 | 9.252 | 9.360 | 78,577 | +0.13(+1.36%) |
Jan 23, 2019 | 9.207 | 9.261 | 9.198 | 9.234 | 149,952 | -0.01(-0.10%) |
Jan 22, 2019 | 9.225 | 9.288 | 9.189 | 9.243 | 100,056 | +0.02(+0.19%) |
Jan 18, 2019 | 9.234 | 9.234 | 9.198 | 9.225 | 93,851 | -0.01(-0.10%) |
Jan 17, 2019 | 9.252 | 9.255 | 9.180 | 9.234 | 60,262 | -0.01(-0.10%) |
Jan 16, 2019 | 9.225 | 9.261 | 9.225 | 9.243 | 56,878 | -0.02(-0.19%) |
Jan 15, 2019 | 9.252 | 9.270 | 9.216 | 9.261 | 81,646 | +0.04(+0.39%) |
Jan 14, 2019 | 9.270 | 9.306 | 9.225 | 9.225 | 97,102 | -0.06(-0.60%) |
Jan 11, 2019 | 9.263 | 9.280 | 9.236 | 9.280 | 127,282 | +0.06(+0.68%) |
Jan 10, 2019 | 9.218 | 9.280 | 9.191 | 9.218 | 158,676 | +0.01(+0.10%) |
Jan 09, 2019 | 9.182 | 9.209 | 9.128 | 9.209 | 93,730 | +0.03(+0.29%) |
Jan 08, 2019 | 9.209 | 9.209 | 9.120 | 9.182 | 53,786 | +0.03(+0.29%) |
Jan 07, 2019 | 9.137 | 9.183 | 9.120 | 9.155 | 216,541 | +0.05(+0.59%) |
Jan 04, 2019 | 9.137 | 9.137 | 9.039 | 9.102 | 75,161 | +0.00(+0.00%) |
Jan 03, 2019 | 9.030 | 9.111 | 9.030 | 9.102 | 80,751 | +0.07(+0.79%) |
Jan 02, 2019 | 8.869 | 9.030 | 8.869 | 9.030 | 105,272 | +0.18(+2.02%) |
Dec 31, 2018 | 8.798 | 8.869 | 8.780 | 8.851 | 266,309 | +0.04(+0.41%) |
Dec 28, 2018 | 8.753 | 8.833 | 8.726 | 8.816 | 363,393 | +0.05(+0.61%) |
Dec 27, 2018 | 8.690 | 8.860 | 8.690 | 8.762 | 348,198 | +0.07(+0.82%) |
Dec 26, 2018 | 8.753 | 8.762 | 8.681 | 8.690 | 141,631 | -0.02(-0.21%) |
Dec 24, 2018 | 8.825 | 8.825 | 8.708 | 8.708 | 119,229 | -0.08(-0.92%) |
Dec 21, 2018 | 8.789 | 8.842 | 8.762 | 8.789 | 183,653 | -0.03(-0.30%) |
Dec 20, 2018 | 8.807 | 8.883 | 8.780 | 8.816 | 202,795 | +0.02(+0.20%) |
Dec 19, 2018 | 8.771 | 8.878 | 8.744 | 8.798 | 157,101 | +0.01(+0.10%) |
Dec 18, 2018 | 8.816 | 8.833 | 8.717 | 8.789 | 211,226 | -0.03(-0.30%) |
Dec 17, 2018 | 8.816 | 8.833 | 8.780 | 8.816 | 210,384 | +0.00(+0.00%) |
Dec 14, 2018 | 8.851 | 8.869 | 8.744 | 8.816 | 227,721 | +0.02(+0.20%) |
Dec 13, 2018 | 8.860 | 8.905 | 8.798 | 8.798 | 131,793 | -0.07(-0.81%) |
Dec 12, 2018 | 8.950 | 8.985 | 8.869 | 8.869 | 201,429 | -0.10(-1.07%) |
Dec 11, 2018 | 9.080 | 9.107 | 8.929 | 8.965 | 168,356 | -0.12(-1.27%) |
Dec 10, 2018 | 9.045 | 9.125 | 9.005 | 9.080 | 156,470 | +0.08(+0.89%) |
Dec 07, 2018 | 9.027 | 9.027 | 8.920 | 9.000 | 159,102 | +0.01(+0.10%) |
Dec 06, 2018 | 8.983 | 9.018 | 8.956 | 8.991 | 212,718 | +0.04(+0.50%) |
Dec 04, 2018 | 8.956 | 9.009 | 8.920 | 8.947 | 252,540 | +0.03(+0.30%) |