Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.340 | 9.340 | 9.250 | 9.260 | 684 | +0.01(+0.11%) |
Feb 27, 2019 | 9.500 | 9.500 | 9.250 | 9.250 | 950 | -0.20(-2.10%) |
Feb 26, 2019 | 9.570 | 9.570 | 9.340 | 9.448 | 5,178 | -0.24(-2.49%) |
Feb 25, 2019 | 9.740 | 9.740 | 9.520 | 9.690 | 5,955 | +0.17(+1.79%) |
Feb 22, 2019 | 9.460 | 9.550 | 9.332 | 9.520 | 4,700 | +0.07(+0.74%) |
Feb 21, 2019 | 9.600 | 9.600 | 9.450 | 9.450 | 3,450 | -0.15(-1.56%) |
Feb 20, 2019 | 9.500 | 9.670 | 9.465 | 9.600 | 6,493 | +0.01(+0.10%) |
Feb 19, 2019 | 9.415 | 9.590 | 9.415 | 9.590 | 4,051 | +0.33(+3.56%) |
Feb 15, 2019 | 9.385 | 9.385 | 9.260 | 9.260 | 2,300 | +0.05(+0.54%) |
Feb 14, 2019 | 9.500 | 9.500 | 9.210 | 9.210 | 1,880 | -0.47(-4.86%) |
Feb 13, 2019 | 9.680 | 9.680 | 9.680 | 9.680 | 415 | +0.43(+4.65%) |
Feb 12, 2019 | 9.220 | 9.250 | 9.220 | 9.250 | 205 | +0.03(+0.27%) |
Feb 11, 2019 | 9.270 | 9.330 | 9.210 | 9.225 | 2,285 | +0.03(+0.27%) |
Feb 08, 2019 | 9.260 | 9.260 | 9.100 | 9.200 | 1,300 | -0.15(-1.60%) |
Feb 07, 2019 | 9.195 | 9.530 | 9.140 | 9.350 | 21,432 | -0.34(-3.51%) |
Feb 06, 2019 | 9.700 | 9.700 | 9.690 | 9.690 | 588 | +0.11(+1.15%) |
Feb 05, 2019 | 9.230 | 9.600 | 9.230 | 9.580 | 1,563 | +0.22(+2.35%) |
Feb 04, 2019 | 9.870 | 9.870 | 9.200 | 9.360 | 15,609 | -0.24(-2.50%) |
Feb 01, 2019 | 9.480 | 9.820 | 9.480 | 9.600 | 8,000 | -0.37(-3.71%) |
Jan 31, 2019 | 9.960 | 9.970 | 9.950 | 9.970 | 4,745 | +0.31(+3.16%) |
Jan 30, 2019 | 9.665 | 9.665 | 9.665 | 9.665 | 3,465 | +0.00(+0.05%) |
Jan 29, 2019 | 9.660 | 9.660 | 9.660 | 12 | +0.00(+0.00%) | |
Jan 28, 2019 | 9.646 | 9.660 | 9.646 | 9.660 | 635 | +0.00(+0.00%) |
Jan 25, 2019 | 9.785 | 9.785 | 9.660 | 9.660 | 2,100 | -0.06(-0.62%) |
Jan 24, 2019 | 9.500 | 9.850 | 9.500 | 9.720 | 4,300 | +0.06(+0.62%) |
Jan 23, 2019 | 9.820 | 9.850 | 9.660 | 9.660 | 13,572 | -0.14(-1.43%) |
Jan 22, 2019 | 9.725 | 9.920 | 9.720 | 9.800 | 4,026 | +0.20(+2.08%) |
Jan 18, 2019 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 | -0.14(-1.44%) |
Jan 17, 2019 | 9.740 | 9.740 | 9.740 | 9.740 | 1,450 | +0.19(+1.99%) |
Jan 16, 2019 | 9.550 | 9.550 | 9.550 | 60 | +0.00(+0.00%) | |
Jan 15, 2019 | 9.550 | 9.550 | 9.550 | 50 | +0.00(+0.00%) | |
Jan 14, 2019 | 9.550 | 9.550 | 9.550 | 90 | +0.00(+0.00%) | |
Jan 11, 2019 | 9.990 | 9.990 | 9.550 | 9.550 | 600 | -0.02(-0.19%) |
Jan 10, 2019 | 9.568 | 9.568 | 9.568 | 9.568 | 300 | +0.48(+5.26%) |
Jan 09, 2019 | 9.090 | 9.090 | 9.090 | 31,708 | +0.00(+0.00%) | |
Jan 08, 2019 | 9.090 | 9.090 | 9.090 | 5 | +0.00(+0.00%) | |
Jan 07, 2019 | 9.480 | 9.480 | 9.090 | 9.090 | 830 | -0.01(-0.11%) |
Jan 04, 2019 | 8.740 | 9.171 | 8.740 | 9.100 | 21,300 | +0.36(+4.12%) |
Jan 03, 2019 | 9.150 | 9.150 | 8.740 | 8.740 | 3,369 | -0.28(-3.10%) |
Jan 02, 2019 | 9.055 | 9.055 | 9.020 | 9.020 | 180,017 | -0.01(-0.11%) |
Dec 31, 2018 | 9.105 | 9.155 | 9.030 | 9.030 | 3,700 | -0.07(-0.77%) |
Dec 28, 2018 | 9.000 | 9.170 | 8.970 | 9.100 | 4,700 | +0.22(+2.48%) |
Dec 27, 2018 | 8.775 | 8.880 | 8.640 | 8.880 | 923 | +0.53(+6.35%) |
Dec 26, 2018 | 8.600 | 8.600 | 8.350 | 8.350 | 2,111 | -0.19(-2.22%) |
Dec 24, 2018 | 8.526 | 8.540 | 8.526 | 8.540 | 400 | -0.32(-3.61%) |
Dec 21, 2018 | 8.860 | 8.860 | 8.510 | 8.860 | 1,300 | -0.08(-0.89%) |
Dec 20, 2018 | 9.000 | 9.038 | 8.940 | 8.940 | 18,175 | -0.47(-4.99%) |
Dec 19, 2018 | 9.390 | 9.410 | 9.390 | 9.410 | 60,000 | +0.08(+0.86%) |
Dec 18, 2018 | 9.535 | 9.545 | 9.330 | 9.330 | 27,275 | -0.12(-1.27%) |
Dec 17, 2018 | 9.430 | 9.450 | 9.380 | 9.450 | 101,150 | -0.02(-0.21%) |
Dec 14, 2018 | 9.470 | 9.470 | 9.470 | 9.470 | 400 | -0.16(-1.71%) |
Dec 12, 2018 | 9.635 | 9.635 | 9.635 | 0 | +0.25(+2.66%) | |
Dec 11, 2018 | 9.300 | 9.385 | 9.300 | 9.385 | 30,599 | -0.27(-2.75%) |
Dec 10, 2018 | 9.650 | 9.650 | 9.650 | 9.650 | 187 | -0.29(-2.92%) |
Dec 07, 2018 | 9.630 | 9.940 | 9.580 | 9.940 | 1,300 | -0.02(-0.20%) |
Dec 06, 2018 | 10.00 | 10.00 | 9.960 | 9.960 | 1,127 | -0.19(-1.87%) |
Dec 04, 2018 | 10.46 | 10.46 | 10.15 | 10.15 | 300 | -0.25(-2.40%) |