Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.690 | 8.800 | 8.360 | 8.630 | 695,774 | -0.16(-1.82%) |
Feb 27, 2019 | 9.050 | 9.090 | 8.760 | 8.790 | 894,859 | -0.04(-0.45%) |
Feb 26, 2019 | 9.140 | 9.250 | 8.410 | 8.830 | 1,183,400 | -0.02(-0.23%) |
Feb 25, 2019 | 9.190 | 9.200 | 8.840 | 8.850 | 978,082 | +0.29(+3.39%) |
Feb 22, 2019 | 8.550 | 8.600 | 8.385 | 8.560 | 371,300 | +0.07(+0.82%) |
Feb 21, 2019 | 8.730 | 8.780 | 8.390 | 8.490 | 677,672 | -0.13(-1.51%) |
Feb 20, 2019 | 8.970 | 9.040 | 8.340 | 8.620 | 849,249 | -0.07(-0.81%) |
Feb 19, 2019 | 8.880 | 8.930 | 8.640 | 8.690 | 455,098 | +0.03(+0.35%) |
Feb 15, 2019 | 8.390 | 8.700 | 8.380 | 8.660 | 656,300 | +0.36(+4.34%) |
Feb 14, 2019 | 8.300 | 8.430 | 8.160 | 8.300 | 347,108 | +0.00(+0.00%) |
Feb 13, 2019 | 8.130 | 8.450 | 8.130 | 8.300 | 524,189 | +0.19(+2.34%) |
Feb 12, 2019 | 7.950 | 8.250 | 7.840 | 8.110 | 1,043,328 | +0.30(+3.84%) |
Feb 11, 2019 | 7.890 | 8.100 | 7.800 | 7.810 | 501,722 | -0.27(-3.34%) |
Feb 08, 2019 | 8.000 | 8.140 | 7.860 | 8.080 | 240,800 | -0.04(-0.49%) |
Feb 07, 2019 | 8.330 | 8.330 | 8.000 | 8.120 | 464,078 | -0.43(-5.03%) |
Feb 06, 2019 | 8.690 | 8.860 | 8.540 | 8.550 | 272,575 | -0.15(-1.72%) |
Feb 05, 2019 | 8.450 | 8.750 | 8.180 | 8.700 | 515,068 | +0.04(+0.46%) |
Feb 04, 2019 | 8.450 | 8.800 | 8.310 | 8.660 | 393,003 | +0.24(+2.85%) |
Feb 01, 2019 | 8.600 | 8.780 | 8.250 | 8.420 | 782,000 | -0.18(-2.09%) |
Jan 31, 2019 | 9.070 | 9.160 | 8.400 | 8.600 | 382,937 | -0.28(-3.15%) |
Jan 30, 2019 | 8.900 | 9.040 | 8.790 | 8.880 | 397,591 | +0.08(+0.91%) |
Jan 29, 2019 | 8.880 | 8.990 | 8.640 | 8.800 | 449,642 | +0.00(+0.00%) |
Jan 28, 2019 | 8.950 | 9.090 | 8.780 | 8.800 | 435,824 | -0.35(-3.83%) |
Jan 25, 2019 | 9.090 | 9.290 | 8.940 | 9.150 | 452,800 | +0.13(+1.44%) |
Jan 24, 2019 | 8.590 | 9.230 | 8.500 | 9.020 | 561,476 | +0.31(+3.56%) |
Jan 23, 2019 | 9.100 | 9.160 | 8.350 | 8.710 | 915,010 | -0.35(-3.86%) |
Jan 22, 2019 | 9.560 | 9.613 | 8.940 | 9.060 | 263,377 | -0.79(-8.02%) |
Jan 18, 2019 | 9.450 | 9.890 | 9.440 | 9.850 | 608,100 | +0.33(+3.47%) |
Jan 17, 2019 | 9.260 | 9.570 | 9.150 | 9.520 | 402,992 | +0.22(+2.37%) |
Jan 16, 2019 | 9.570 | 9.740 | 9.230 | 9.300 | 466,056 | -0.29(-3.02%) |
Jan 15, 2019 | 9.650 | 9.720 | 9.460 | 9.590 | 290,579 | +0.06(+0.63%) |
Jan 14, 2019 | 9.750 | 9.980 | 9.510 | 9.530 | 468,223 | -0.62(-6.11%) |
Jan 11, 2019 | 10.25 | 10.28 | 9.930 | 10.15 | 565,400 | -0.45(-4.25%) |
Jan 10, 2019 | 10.66 | 10.90 | 10.40 | 10.60 | 236,923 | -0.40(-3.64%) |
Jan 09, 2019 | 11.30 | 11.48 | 10.71 | 11.00 | 354,640 | -0.12(-1.08%) |
Jan 08, 2019 | 11.38 | 11.40 | 10.71 | 11.12 | 360,411 | -0.18(-1.59%) |
Jan 07, 2019 | 10.73 | 11.39 | 10.61 | 11.30 | 705,330 | +0.73(+6.91%) |
Jan 04, 2019 | 10.42 | 10.69 | 10.28 | 10.57 | 469,100 | +0.55(+5.49%) |
Jan 03, 2019 | 10.40 | 10.45 | 9.960 | 10.02 | 476,219 | -0.30(-2.91%) |
Jan 02, 2019 | 9.450 | 10.50 | 9.200 | 10.32 | 538,343 | +0.57(+5.85%) |
Dec 31, 2018 | 9.600 | 9.750 | 9.050 | 9.750 | 316,000 | +0.27(+2.85%) |
Dec 28, 2018 | 9.170 | 9.670 | 9.070 | 9.480 | 257,700 | +0.41(+4.52%) |
Dec 27, 2018 | 8.560 | 9.080 | 8.430 | 9.070 | 565,220 | +0.16(+1.80%) |
Dec 26, 2018 | 7.920 | 8.930 | 7.860 | 8.910 | 300,540 | +1.06(+13.50%) |
Dec 24, 2018 | 8.400 | 8.560 | 7.840 | 7.850 | 335,500 | -0.90(-10.29%) |
Dec 21, 2018 | 8.500 | 9.040 | 8.400 | 8.750 | 769,600 | +0.00(+0.00%) |
Dec 20, 2018 | 8.570 | 9.000 | 8.430 | 8.750 | 3,189,514 | -0.07(-0.79%) |
Dec 19, 2018 | 9.170 | 9.360 | 8.720 | 8.820 | 916,575 | -0.39(-4.23%) |
Dec 18, 2018 | 9.780 | 9.870 | 9.140 | 9.210 | 1,588,696 | -0.86(-8.54%) |
Dec 17, 2018 | 10.56 | 10.67 | 10.05 | 10.07 | 850,765 | -0.92(-8.37%) |
Dec 14, 2018 | 10.79 | 11.18 | 10.32 | 10.99 | 1,079,300 | -0.08(-0.72%) |
Dec 13, 2018 | 11.71 | 11.71 | 10.55 | 11.07 | 1,290,938 | -1.08(-8.89%) |
Dec 12, 2018 | 12.30 | 12.65 | 12.13 | 12.15 | 349,873 | +0.03(+0.25%) |
Dec 11, 2018 | 13.04 | 13.08 | 11.71 | 12.12 | 1,112,392 | -0.76(-5.90%) |
Dec 10, 2018 | 13.61 | 13.76 | 12.65 | 12.88 | 510,977 | -1.23(-8.72%) |
Dec 07, 2018 | 13.93 | 14.55 | 13.78 | 14.11 | 441,100 | +0.55(+4.06%) |
Dec 06, 2018 | 13.90 | 14.07 | 13.21 | 13.56 | 584,904 | -1.46(-9.72%) |
Dec 04, 2018 | 15.00 | 15.20 | 14.75 | 15.02 | 548,600 | -0.24(-1.57%) |