Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.854 | 9.854 | 9.831 | 9.831 | 364 | +0.01(+0.06%) |
Feb 27, 2019 | 9.754 | 9.825 | 9.754 | 9.825 | 223 | +0.02(+0.23%) |
Feb 26, 2019 | 9.789 | 9.802 | 9.783 | 9.802 | 1,024 | +0.00(+0.05%) |
Feb 25, 2019 | 9.845 | 9.848 | 9.798 | 9.798 | 374 | +0.04(+0.39%) |
Feb 22, 2019 | 9.707 | 9.760 | 9.707 | 9.760 | 681 | +0.11(+1.18%) |
Feb 21, 2019 | 9.636 | 9.646 | 9.601 | 9.646 | 657 | -0.06(-0.59%) |
Feb 20, 2019 | 9.683 | 9.703 | 9.683 | 9.703 | 258 | -0.02(-0.26%) |
Feb 19, 2019 | 9.719 | 9.729 | 9.713 | 9.727 | 920 | +0.05(+0.52%) |
Feb 15, 2019 | 9.707 | 9.707 | 9.660 | 9.678 | 2,726 | +0.03(+0.29%) |
Feb 14, 2019 | 9.601 | 9.654 | 9.601 | 9.649 | 2,912 | -0.00(-0.03%) |
Feb 13, 2019 | 9.672 | 9.694 | 9.652 | 9.652 | 800 | -0.01(-0.14%) |
Feb 12, 2019 | 9.625 | 9.665 | 9.625 | 9.665 | 771 | +0.17(+1.78%) |
Feb 11, 2019 | 9.548 | 9.548 | 9.478 | 9.496 | 2,954 | +0.05(+0.51%) |
Feb 08, 2019 | 9.320 | 9.449 | 9.320 | 9.449 | 3,919 | -0.00(-0.01%) |
Feb 07, 2019 | 9.478 | 9.478 | 9.402 | 9.449 | 1,201 | -0.15(-1.57%) |
Feb 06, 2019 | 9.590 | 9.600 | 9.590 | 9.600 | 316 | -0.02(-0.23%) |
Feb 05, 2019 | 9.596 | 9.631 | 9.572 | 9.622 | 4,641 | +0.07(+0.77%) |
Feb 04, 2019 | 9.484 | 9.549 | 9.484 | 9.549 | 1,022 | +0.09(+1.00%) |
Feb 01, 2019 | 9.431 | 9.455 | 9.431 | 9.455 | 511 | +0.02(+0.26%) |
Jan 31, 2019 | 9.433 | 9.437 | 9.430 | 9.430 | 799 | +0.20(+2.15%) |
Jan 30, 2019 | 9.111 | 9.232 | 9.111 | 9.232 | 1,542 | +0.24(+2.71%) |
Jan 29, 2019 | 9.009 | 9.021 | 8.988 | 8.988 | 681 | -0.13(-1.38%) |
Jan 28, 2019 | 9.085 | 9.114 | 9.067 | 9.114 | 3,244 | -0.16(-1.71%) |
Jan 25, 2019 | 9.226 | 9.273 | 9.226 | 9.273 | 511 | +0.17(+1.90%) |
Jan 24, 2019 | 9.055 | 9.100 | 9.055 | 9.100 | 201 | +0.09(+1.03%) |
Jan 23, 2019 | 8.938 | 9.007 | 8.938 | 9.007 | 362 | +0.01(+0.12%) |
Jan 22, 2019 | 9.102 | 9.102 | 8.997 | 8.997 | 4,225 | -0.23(-2.48%) |
Jan 18, 2019 | 9.149 | 9.226 | 9.149 | 9.226 | 851 | +0.10(+1.13%) |
Jan 17, 2019 | 9.055 | 9.123 | 9.055 | 9.123 | 858 | +0.07(+0.79%) |
Jan 16, 2019 | 9.026 | 9.063 | 9.026 | 9.051 | 1,407 | +0.02(+0.28%) |
Jan 15, 2019 | 8.909 | 9.026 | 8.909 | 9.026 | 14,803 | +0.18(+2.06%) |
Jan 14, 2019 | 8.838 | 8.856 | 8.838 | 8.844 | 615 | -0.07(-0.79%) |
Jan 11, 2019 | 8.891 | 8.926 | 8.874 | 8.915 | 2,726 | -0.01(-0.08%) |
Jan 10, 2019 | 8.809 | 8.922 | 8.809 | 8.922 | 17,705 | +0.05(+0.61%) |
Jan 09, 2019 | 8.850 | 8.897 | 8.797 | 8.868 | 15,054 | +0.09(+1.00%) |
Jan 08, 2019 | 8.733 | 8.780 | 8.645 | 8.780 | 712 | +0.16(+1.85%) |
Jan 07, 2019 | 8.480 | 8.633 | 8.480 | 8.620 | 3,499 | +0.17(+2.00%) |
Jan 04, 2019 | 8.275 | 8.451 | 8.275 | 8.451 | 1,363 | +0.38(+4.71%) |
Jan 03, 2019 | 8.075 | 8.087 | 8.071 | 8.071 | 1,214 | -0.20(-2.42%) |
Jan 02, 2019 | 8.134 | 8.316 | 8.134 | 8.271 | 85,786 | +0.05(+0.60%) |
Dec 31, 2018 | 8.199 | 8.222 | 8.163 | 8.222 | 8,008 | +0.06(+0.79%) |
Dec 28, 2018 | 8.199 | 8.199 | 8.099 | 8.158 | 6,645 | +0.02(+0.22%) |
Dec 27, 2018 | 8.055 | 8.140 | 7.893 | 8.140 | 3,895 | +0.03(+0.32%) |
Dec 26, 2018 | 7.694 | 8.114 | 7.653 | 8.114 | 5,732 | +0.47(+6.19%) |
Dec 24, 2018 | 7.647 | 7.735 | 7.641 | 7.641 | 1,192 | -0.13(-1.66%) |
Dec 21, 2018 | 8.075 | 8.075 | 7.735 | 7.770 | 42,257 | -0.25(-3.08%) |
Dec 20, 2018 | 8.105 | 8.193 | 7.940 | 8.017 | 17,496 | -0.17(-2.13%) |
Dec 19, 2018 | 8.328 | 8.474 | 8.185 | 8.192 | 5,415 | -0.22(-2.65%) |
Dec 18, 2018 | 8.498 | 8.498 | 8.398 | 8.415 | 10,547 | +0.09(+1.08%) |
Dec 17, 2018 | 8.509 | 8.594 | 8.316 | 8.325 | 14,859 | -0.27(-3.13%) |
Dec 14, 2018 | 8.662 | 8.724 | 8.594 | 8.594 | 32,678 | -0.17(-1.98%) |
Dec 13, 2018 | 8.826 | 8.826 | 8.746 | 8.768 | 1,457 | -0.04(-0.48%) |
Dec 12, 2018 | 8.792 | 8.877 | 8.792 | 8.810 | 2,013 | +0.11(+1.29%) |
Dec 11, 2018 | 8.843 | 8.843 | 8.697 | 8.697 | 388 | -0.02(-0.24%) |
Dec 10, 2018 | 8.718 | 8.752 | 8.679 | 8.718 | 16,072 | -0.20(-2.22%) |
Dec 07, 2018 | 8.922 | 8.922 | 8.888 | 8.916 | 706 | -0.06(-0.63%) |
Dec 06, 2018 | 8.769 | 8.973 | 8.701 | 8.973 | 2,471 | -0.10(-1.12%) |
Dec 04, 2018 | 9.075 | 9.075 | 9.075 | 9.075 | 176 | -0.25(-2.67%) |