Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.90 | 11.34 | 10.82 | 11.12 | 151,930 | +0.19(+1.74%) |
Feb 27, 2019 | 10.53 | 11.23 | 10.43 | 10.93 | 249,328 | +0.41(+3.90%) |
Feb 26, 2019 | 9.640 | 10.96 | 9.390 | 10.52 | 481,386 | +1.06(+11.21%) |
Feb 25, 2019 | 9.610 | 9.840 | 9.400 | 9.460 | 125,760 | -0.05(-0.53%) |
Feb 22, 2019 | 9.870 | 9.890 | 9.460 | 9.510 | 53,900 | -0.34(-3.45%) |
Feb 21, 2019 | 9.880 | 9.930 | 9.650 | 9.850 | 36,323 | -0.05(-0.51%) |
Feb 20, 2019 | 9.460 | 9.970 | 9.460 | 9.900 | 175,300 | +0.46(+4.87%) |
Feb 19, 2019 | 9.190 | 9.690 | 9.190 | 9.440 | 161,541 | +0.23(+2.50%) |
Feb 15, 2019 | 9.090 | 9.430 | 9.090 | 9.210 | 196,600 | +0.22(+2.45%) |
Feb 14, 2019 | 9.040 | 9.260 | 8.970 | 8.990 | 71,533 | -0.02(-0.22%) |
Feb 13, 2019 | 9.080 | 9.190 | 8.885 | 9.010 | 54,062 | +0.06(+0.67%) |
Feb 12, 2019 | 9.300 | 9.300 | 8.930 | 8.950 | 78,000 | +0.09(+1.02%) |
Feb 11, 2019 | 8.780 | 9.000 | 8.780 | 8.860 | 39,060 | +0.12(+1.37%) |
Feb 08, 2019 | 8.910 | 9.050 | 8.730 | 8.740 | 34,100 | -0.21(-2.35%) |
Feb 07, 2019 | 8.970 | 9.100 | 8.870 | 8.950 | 29,082 | -0.05(-0.56%) |
Feb 06, 2019 | 9.110 | 9.180 | 8.850 | 9.000 | 89,411 | -0.13(-1.42%) |
Feb 05, 2019 | 9.320 | 9.440 | 9.070 | 9.130 | 44,820 | -0.18(-1.93%) |
Feb 04, 2019 | 9.250 | 9.350 | 9.230 | 9.310 | 77,387 | +0.02(+0.22%) |
Feb 01, 2019 | 9.140 | 9.300 | 9.040 | 9.290 | 28,500 | +0.15(+1.64%) |
Jan 31, 2019 | 9.340 | 9.340 | 9.090 | 9.140 | 34,972 | -0.06(-0.65%) |
Jan 30, 2019 | 9.250 | 9.355 | 9.120 | 9.200 | 74,961 | -0.13(-1.39%) |
Jan 29, 2019 | 9.350 | 9.530 | 9.280 | 9.330 | 48,321 | -0.12(-1.27%) |
Jan 28, 2019 | 9.370 | 9.640 | 9.370 | 9.450 | 29,985 | -0.04(-0.42%) |
Jan 25, 2019 | 9.490 | 9.690 | 9.360 | 9.490 | 36,200 | +0.11(+1.17%) |
Jan 24, 2019 | 9.310 | 9.480 | 9.270 | 9.380 | 23,430 | +0.05(+0.54%) |
Jan 23, 2019 | 9.360 | 9.370 | 9.190 | 9.330 | 63,461 | +0.02(+0.21%) |
Jan 22, 2019 | 9.660 | 9.750 | 9.300 | 9.310 | 56,934 | -0.44(-4.51%) |
Jan 18, 2019 | 9.540 | 9.750 | 9.520 | 9.750 | 57,600 | +0.28(+2.96%) |
Jan 17, 2019 | 9.390 | 9.550 | 9.390 | 9.470 | 42,221 | +0.03(+0.32%) |
Jan 16, 2019 | 9.450 | 9.670 | 9.390 | 9.440 | 54,894 | +0.00(+0.00%) |
Jan 15, 2019 | 9.130 | 9.460 | 9.030 | 9.440 | 68,032 | +0.32(+3.51%) |
Jan 14, 2019 | 9.280 | 9.290 | 8.920 | 9.120 | 98,990 | -0.26(-2.77%) |
Jan 11, 2019 | 9.570 | 9.610 | 9.210 | 9.380 | 64,500 | -0.37(-3.79%) |
Jan 10, 2019 | 9.660 | 9.760 | 9.550 | 9.750 | 61,382 | +0.00(+0.00%) |
Jan 09, 2019 | 9.740 | 9.750 | 9.570 | 9.750 | 38,717 | +0.07(+0.72%) |
Jan 08, 2019 | 9.830 | 9.830 | 9.320 | 9.680 | 82,217 | +0.01(+0.10%) |
Jan 07, 2019 | 9.310 | 9.700 | 9.140 | 9.670 | 80,117 | +0.31(+3.31%) |
Jan 04, 2019 | 9.110 | 9.360 | 9.050 | 9.360 | 61,600 | +0.40(+4.46%) |
Jan 03, 2019 | 8.830 | 9.058 | 8.570 | 8.960 | 63,793 | +0.05(+0.56%) |
Jan 02, 2019 | 8.170 | 8.930 | 8.140 | 8.910 | 80,635 | +0.60(+7.22%) |
Dec 31, 2018 | 8.300 | 8.320 | 8.005 | 8.310 | 68,600 | +0.10(+1.22%) |
Dec 28, 2018 | 8.260 | 8.360 | 8.120 | 8.210 | 39,300 | -0.06(-0.73%) |
Dec 27, 2018 | 8.010 | 8.320 | 8.010 | 8.270 | 76,488 | +0.11(+1.35%) |
Dec 26, 2018 | 7.930 | 8.170 | 7.730 | 8.160 | 94,975 | +0.33(+4.21%) |
Dec 24, 2018 | 7.710 | 8.100 | 7.620 | 7.830 | 42,000 | +0.07(+0.90%) |
Dec 21, 2018 | 7.900 | 7.920 | 7.650 | 7.760 | 138,500 | -0.09(-1.15%) |
Dec 20, 2018 | 7.950 | 8.050 | 7.750 | 7.850 | 146,877 | -0.10(-1.26%) |
Dec 19, 2018 | 8.230 | 8.370 | 7.780 | 7.950 | 184,404 | -0.28(-3.40%) |
Dec 18, 2018 | 8.220 | 8.360 | 8.070 | 8.230 | 123,898 | +0.10(+1.23%) |
Dec 17, 2018 | 7.880 | 8.340 | 7.880 | 8.130 | 114,709 | +0.15(+1.88%) |
Dec 14, 2018 | 8.030 | 8.230 | 7.790 | 7.980 | 224,800 | -0.05(-0.62%) |
Dec 13, 2018 | 8.010 | 8.140 | 7.810 | 8.030 | 274,815 | +0.00(+0.00%) |
Dec 12, 2018 | 8.200 | 8.460 | 8.000 | 8.030 | 125,677 | -0.17(-2.07%) |
Dec 11, 2018 | 8.490 | 8.490 | 7.980 | 8.200 | 102,498 | -0.10(-1.20%) |
Dec 10, 2018 | 8.670 | 8.670 | 8.250 | 8.300 | 56,988 | -0.34(-3.94%) |
Dec 07, 2018 | 8.880 | 9.120 | 8.530 | 8.640 | 100,700 | -0.21(-2.37%) |
Dec 06, 2018 | 9.110 | 9.400 | 8.830 | 8.850 | 96,170 | -0.34(-3.70%) |
Dec 04, 2018 | 9.820 | 9.830 | 9.100 | 9.190 | 99,700 | -0.60(-6.13%) |