Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.21 | 10.33 | 10.18 | 10.23 | 30,942 | -0.01(-0.08%) |
Feb 27, 2019 | 9.859 | 10.32 | 9.852 | 10.23 | 67,117 | +0.35(+3.55%) |
Feb 26, 2019 | 9.859 | 9.937 | 9.859 | 9.883 | 26,447 | +0.05(+0.48%) |
Feb 25, 2019 | 9.893 | 9.893 | 9.821 | 9.836 | 24,689 | -0.02(-0.16%) |
Feb 22, 2019 | 9.704 | 9.922 | 9.649 | 9.852 | 33,102 | +0.20(+2.10%) |
Feb 21, 2019 | 9.727 | 9.727 | 9.610 | 9.649 | 23,014 | +0.05(+0.49%) |
Feb 20, 2019 | 9.602 | 9.684 | 9.493 | 9.602 | 22,033 | +0.02(+0.24%) |
Feb 19, 2019 | 9.485 | 9.602 | 9.407 | 9.579 | 31,788 | +0.12(+1.24%) |
Feb 15, 2019 | 9.236 | 9.470 | 9.236 | 9.462 | 48,241 | +0.24(+2.62%) |
Feb 14, 2019 | 9.259 | 9.314 | 9.220 | 9.220 | 17,692 | -0.09(-1.00%) |
Feb 13, 2019 | 9.322 | 9.400 | 9.267 | 9.314 | 27,283 | -0.04(-0.42%) |
Feb 12, 2019 | 9.353 | 9.478 | 9.337 | 9.353 | 16,334 | +0.02(+0.25%) |
Feb 11, 2019 | 9.329 | 9.353 | 9.246 | 9.329 | 16,037 | +0.04(+0.42%) |
Feb 08, 2019 | 9.329 | 9.353 | 9.220 | 9.291 | 12,445 | -0.03(-0.33%) |
Feb 07, 2019 | 9.298 | 9.353 | 9.244 | 9.322 | 27,179 | +0.09(+0.93%) |
Feb 06, 2019 | 9.167 | 9.305 | 9.167 | 9.236 | 25,289 | +0.03(+0.33%) |
Feb 05, 2019 | 9.213 | 9.328 | 9.201 | 9.205 | 58,731 | -0.04(-0.42%) |
Feb 04, 2019 | 9.228 | 9.282 | 9.205 | 9.244 | 37,276 | +0.02(+0.17%) |
Feb 01, 2019 | 9.051 | 9.282 | 9.051 | 9.228 | 30,637 | +0.18(+2.04%) |
Jan 31, 2019 | 8.943 | 9.051 | 8.866 | 9.043 | 47,096 | +0.15(+1.65%) |
Jan 30, 2019 | 8.620 | 9.043 | 8.620 | 8.897 | 79,626 | +0.27(+3.13%) |
Jan 29, 2019 | 8.504 | 8.658 | 8.450 | 8.627 | 55,883 | +0.12(+1.36%) |
Jan 28, 2019 | 8.527 | 8.612 | 8.473 | 8.512 | 37,674 | -0.02(-0.27%) |
Jan 25, 2019 | 8.558 | 8.662 | 8.481 | 8.535 | 34,661 | +0.02(+0.27%) |
Jan 24, 2019 | 8.504 | 8.581 | 8.458 | 8.512 | 25,868 | +0.02(+0.27%) |
Jan 23, 2019 | 8.458 | 8.550 | 8.443 | 8.489 | 22,065 | +0.03(+0.36%) |
Jan 22, 2019 | 8.581 | 8.589 | 8.404 | 8.458 | 34,847 | -0.09(-1.08%) |
Jan 18, 2019 | 8.527 | 8.635 | 8.496 | 8.550 | 30,507 | +0.02(+0.27%) |
Jan 17, 2019 | 8.450 | 8.651 | 8.450 | 8.527 | 94,818 | +0.05(+0.64%) |
Jan 16, 2019 | 8.435 | 8.589 | 8.389 | 8.473 | 41,212 | +0.08(+0.92%) |
Jan 15, 2019 | 8.358 | 8.651 | 8.358 | 8.396 | 37,361 | +0.03(+0.37%) |
Jan 14, 2019 | 8.473 | 8.473 | 8.319 | 8.366 | 36,877 | -0.10(-1.18%) |
Jan 11, 2019 | 8.481 | 8.597 | 8.404 | 8.466 | 19,862 | -0.02(-0.18%) |
Jan 10, 2019 | 8.427 | 8.589 | 8.396 | 8.481 | 22,931 | +0.01(+0.09%) |
Jan 09, 2019 | 8.489 | 8.543 | 8.427 | 8.473 | 16,586 | -0.01(-0.09%) |
Jan 08, 2019 | 8.520 | 8.527 | 8.402 | 8.481 | 26,908 | +0.01(+0.09%) |
Jan 07, 2019 | 8.443 | 8.573 | 8.431 | 8.473 | 30,358 | +0.00(+0.00%) |
Jan 04, 2019 | 8.396 | 8.543 | 8.396 | 8.473 | 47,643 | +0.15(+1.76%) |
Jan 03, 2019 | 8.281 | 8.527 | 8.096 | 8.327 | 107,237 | +0.02(+0.19%) |
Jan 02, 2019 | 8.011 | 8.443 | 7.965 | 8.312 | 60,608 | +0.25(+3.06%) |
Dec 31, 2018 | 8.027 | 8.104 | 8.011 | 8.065 | 79,708 | +0.05(+0.67%) |
Dec 28, 2018 | 8.073 | 8.181 | 7.950 | 8.011 | 44,657 | -0.07(-0.86%) |
Dec 27, 2018 | 7.919 | 8.088 | 7.835 | 8.081 | 55,440 | +0.10(+1.25%) |
Dec 26, 2018 | 7.950 | 8.088 | 7.795 | 7.980 | 78,454 | +0.08(+0.97%) |
Dec 24, 2018 | 8.119 | 8.215 | 7.903 | 7.903 | 45,176 | -0.25(-3.02%) |
Dec 21, 2018 | 8.242 | 8.265 | 8.096 | 8.150 | 92,171 | -0.09(-1.12%) |
Dec 20, 2018 | 8.396 | 8.498 | 8.196 | 8.242 | 64,830 | -0.18(-2.19%) |
Dec 19, 2018 | 8.658 | 8.766 | 8.366 | 8.427 | 45,822 | -0.22(-2.50%) |
Dec 18, 2018 | 8.666 | 8.743 | 8.612 | 8.643 | 31,715 | +0.03(+0.36%) |
Dec 17, 2018 | 8.689 | 8.743 | 8.597 | 8.612 | 28,099 | -0.06(-0.71%) |
Dec 14, 2018 | 8.666 | 8.728 | 8.562 | 8.674 | 28,689 | -0.03(-0.35%) |
Dec 13, 2018 | 8.820 | 8.820 | 8.627 | 8.704 | 17,660 | -0.08(-0.88%) |
Dec 12, 2018 | 8.820 | 8.843 | 8.674 | 8.781 | 37,373 | +0.02(+0.26%) |
Dec 11, 2018 | 8.728 | 8.882 | 8.629 | 8.758 | 31,358 | +0.03(+0.35%) |
Dec 10, 2018 | 8.712 | 8.731 | 8.589 | 8.728 | 30,573 | +0.01(+0.09%) |
Dec 07, 2018 | 8.697 | 8.905 | 8.643 | 8.720 | 25,704 | +0.02(+0.27%) |
Dec 06, 2018 | 8.520 | 8.781 | 8.520 | 8.697 | 67,643 | +0.15(+1.80%) |
Dec 04, 2018 | 8.943 | 8.951 | 8.512 | 8.543 | 38,426 | -0.45(-4.97%) |