Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.130 | 9.190 | 9.100 | 9.160 | 100,430 | +0.06(+0.66%) |
Feb 27, 2019 | 9.150 | 9.180 | 9.100 | 9.100 | 105,947 | -0.07(-0.76%) |
Feb 26, 2019 | 9.110 | 9.200 | 9.110 | 9.170 | 80,912 | +0.06(+0.66%) |
Feb 25, 2019 | 9.080 | 9.200 | 9.080 | 9.110 | 62,403 | +0.02(+0.22%) |
Feb 22, 2019 | 8.970 | 9.130 | 8.940 | 9.090 | 240,052 | +0.12(+1.34%) |
Feb 21, 2019 | 8.910 | 8.990 | 8.850 | 8.970 | 52,922 | +0.06(+0.67%) |
Feb 20, 2019 | 8.890 | 8.990 | 8.890 | 8.910 | 128,406 | -0.01(-0.11%) |
Feb 19, 2019 | 8.860 | 8.990 | 8.810 | 8.920 | 74,499 | +0.01(+0.11%) |
Feb 15, 2019 | 8.910 | 8.910 | 8.910 | 0 | -0.19(-2.09%) | |
Feb 14, 2019 | 9.010 | 9.250 | 8.890 | 9.100 | 178,685 | +0.11(+1.22%) |
Feb 13, 2019 | 9.040 | 9.040 | 8.620 | 8.990 | 151,040 | +0.01(+0.11%) |
Feb 12, 2019 | 8.860 | 9.080 | 8.840 | 8.980 | 98,545 | +0.18(+2.05%) |
Feb 11, 2019 | 8.700 | 8.800 | 8.700 | 8.800 | 229,300 | +0.11(+1.27%) |
Feb 08, 2019 | 8.480 | 8.730 | 8.480 | 8.690 | 229,990 | +0.20(+2.36%) |
Feb 07, 2019 | 8.740 | 8.800 | 8.390 | 8.490 | 226,510 | -0.25(-2.86%) |
Feb 06, 2019 | 8.540 | 8.960 | 8.540 | 8.740 | 386,252 | +0.25(+2.94%) |
Feb 05, 2019 | 8.220 | 8.730 | 8.220 | 8.490 | 529,641 | +0.26(+3.16%) |
Feb 04, 2019 | 8.220 | 8.350 | 8.220 | 8.230 | 68,481 | +0.01(+0.12%) |
Feb 01, 2019 | 8.180 | 8.310 | 8.180 | 8.220 | 36,475 | -0.02(-0.24%) |
Jan 31, 2019 | 8.160 | 8.310 | 8.140 | 8.240 | 128,400 | +0.11(+1.35%) |
Jan 30, 2019 | 8.290 | 8.290 | 8.050 | 8.130 | 213,247 | -0.17(-2.05%) |
Jan 29, 2019 | 8.320 | 8.350 | 8.280 | 8.300 | 61,914 | -0.01(-0.12%) |
Jan 28, 2019 | 8.240 | 8.360 | 8.240 | 8.310 | 57,963 | +0.05(+0.61%) |
Jan 25, 2019 | 8.200 | 8.280 | 8.190 | 8.260 | 325,080 | +0.05(+0.61%) |
Jan 24, 2019 | 8.130 | 8.230 | 8.130 | 8.210 | 71,438 | +0.08(+0.98%) |
Jan 23, 2019 | 8.200 | 8.200 | 8.090 | 8.130 | 44,319 | -0.08(-0.97%) |
Jan 22, 2019 | 8.210 | 8.300 | 8.200 | 8.210 | 35,617 | -0.07(-0.85%) |
Jan 21, 2019 | 8.060 | 8.290 | 8.060 | 8.280 | 74,599 | +0.25(+3.11%) |
Jan 18, 2019 | 7.950 | 8.050 | 7.950 | 8.030 | 112,795 | +0.04(+0.50%) |
Jan 17, 2019 | 7.900 | 7.990 | 7.900 | 7.990 | 1,403,704 | +0.00(+0.00%) |
Jan 16, 2019 | 8.000 | 8.020 | 7.950 | 7.990 | 33,091 | -0.01(-0.12%) |
Jan 15, 2019 | 7.930 | 8.010 | 7.780 | 8.000 | 33,668 | +0.05(+0.63%) |
Jan 14, 2019 | 7.990 | 8.010 | 7.950 | 7.950 | 20,457 | -0.04(-0.50%) |
Jan 11, 2019 | 7.980 | 8.040 | 7.930 | 7.990 | 52,288 | -0.01(-0.12%) |
Jan 10, 2019 | 7.960 | 8.030 | 7.880 | 8.000 | 59,700 | +0.03(+0.38%) |
Jan 09, 2019 | 7.960 | 7.980 | 7.890 | 7.970 | 23,908 | +0.01(+0.13%) |
Jan 08, 2019 | 8.020 | 8.130 | 7.960 | 7.960 | 47,205 | -0.05(-0.62%) |
Jan 07, 2019 | 7.950 | 8.030 | 7.950 | 8.010 | 22,331 | +0.06(+0.75%) |
Jan 04, 2019 | 7.900 | 7.990 | 7.870 | 7.950 | 57,400 | +0.08(+1.02%) |
Jan 03, 2019 | 7.870 | 7.900 | 7.770 | 7.870 | 23,226 | +0.01(+0.13%) |
Jan 02, 2019 | 7.670 | 7.900 | 7.670 | 7.860 | 71,626 | +0.12(+1.55%) |
Dec 31, 2018 | 7.740 | 7.740 | 7.740 | 0 | +0.04(+0.52%) | |
Dec 28, 2018 | 7.670 | 7.740 | 7.670 | 7.700 | 16,911 | +0.03(+0.39%) |
Dec 27, 2018 | 7.620 | 7.720 | 7.620 | 7.670 | 18,255 | +0.10(+1.32%) |
Dec 24, 2018 | 7.570 | 7.570 | 7.570 | 0 | -0.06(-0.79%) | |
Dec 21, 2018 | 7.530 | 7.730 | 7.530 | 7.630 | 73,477 | +0.09(+1.19%) |
Dec 20, 2018 | 7.560 | 7.600 | 7.500 | 7.540 | 105,941 | -0.10(-1.31%) |
Dec 19, 2018 | 7.790 | 7.810 | 7.610 | 7.640 | 76,522 | -0.13(-1.67%) |
Dec 18, 2018 | 7.750 | 7.810 | 7.740 | 7.770 | 109,329 | -0.10(-1.27%) |
Dec 17, 2018 | 8.070 | 8.070 | 7.840 | 7.870 | 51,119 | -0.20(-2.48%) |
Dec 14, 2018 | 8.310 | 8.310 | 8.060 | 8.070 | 272,364 | -0.28(-3.35%) |
Dec 13, 2018 | 8.300 | 8.370 | 8.300 | 8.350 | 28,594 | -0.01(-0.12%) |
Dec 12, 2018 | 8.370 | 8.390 | 8.300 | 8.360 | 28,227 | +0.00(+0.00%) |
Dec 11, 2018 | 8.400 | 8.430 | 8.340 | 8.360 | 26,002 | +0.01(+0.12%) |
Dec 10, 2018 | 8.300 | 8.400 | 8.300 | 8.350 | 45,901 | -0.05(-0.60%) |
Dec 07, 2018 | 8.450 | 8.450 | 8.340 | 8.400 | 53,692 | -0.04(-0.47%) |
Dec 06, 2018 | 8.350 | 8.440 | 8.210 | 8.440 | 62,089 | +0.19(+2.30%) |
Dec 05, 2018 | 7.920 | 8.360 | 7.910 | 8.250 | 49,365 | -0.22(-2.60%) |
Dec 04, 2018 | 8.370 | 8.530 | 8.370 | 8.470 | 91,104 | +0.07(+0.83%) |