Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.257 | 9.257 | 9.257 | 12 | +0.00(+0.00%) | |
Feb 27, 2019 | 9.065 | 9.257 | 9.063 | 9.257 | 820 | +0.20(+2.24%) |
Feb 26, 2019 | 9.142 | 9.142 | 8.786 | 9.055 | 5,929 | -0.25(-2.65%) |
Feb 25, 2019 | 9.341 | 9.341 | 9.301 | 9.301 | 932 | +0.12(+1.30%) |
Feb 22, 2019 | 9.182 | 9.182 | 9.182 | 11 | +0.00(+0.00%) | |
Feb 21, 2019 | 9.182 | 9.182 | 9.182 | 7 | +0.00(+0.00%) | |
Feb 20, 2019 | 9.182 | 9.182 | 9.182 | 9.182 | 997 | +0.04(+0.43%) |
Feb 19, 2019 | 9.142 | 9.142 | 9.142 | 56 | +0.00(+0.00%) | |
Feb 15, 2019 | 9.142 | 9.142 | 9.142 | 9.142 | 125 | +0.00(+0.00%) |
Feb 14, 2019 | 9.420 | 9.420 | 9.142 | 9.142 | 724 | -0.16(-1.71%) |
Feb 13, 2019 | 9.301 | 9.348 | 9.301 | 9.301 | 2,509 | +0.07(+0.78%) |
Feb 12, 2019 | 9.229 | 9.229 | 9.229 | 9.229 | 430 | +0.48(+5.44%) |
Feb 11, 2019 | 8.745 | 8.753 | 8.745 | 8.753 | 383 | -0.17(-1.87%) |
Feb 08, 2019 | 8.920 | 8.920 | 8.920 | 163 | +0.00(+0.00%) | |
Feb 07, 2019 | 8.920 | 8.920 | 8.920 | 8.920 | 1,080 | -0.18(-2.01%) |
Feb 06, 2019 | 9.142 | 9.420 | 9.039 | 9.102 | 1,532 | -0.60(-6.22%) |
Feb 05, 2019 | 9.707 | 9.707 | 9.707 | 61 | +0.00(+0.00%) | |
Feb 04, 2019 | 9.707 | 9.707 | 9.707 | 9.707 | 218 | +0.68(+7.48%) |
Feb 01, 2019 | 9.158 | 9.158 | 8.959 | 9.031 | 2,515 | -0.06(-0.70%) |
Jan 31, 2019 | 8.705 | 9.118 | 8.705 | 9.095 | 3,474 | -0.04(-0.44%) |
Jan 30, 2019 | 8.864 | 9.134 | 8.625 | 9.134 | 2,119 | -0.09(-0.95%) |
Jan 29, 2019 | 8.880 | 9.222 | 8.697 | 9.222 | 9,933 | +0.53(+6.13%) |
Jan 28, 2019 | 8.689 | 8.689 | 8.689 | 11 | +0.00(+0.00%) | |
Jan 25, 2019 | 8.546 | 8.689 | 8.546 | 8.689 | 2,641 | +0.34(+4.10%) |
Jan 24, 2019 | 8.578 | 8.689 | 8.347 | 8.347 | 5,479 | +0.00(+0.00%) |
Jan 22, 2019 | 8.347 | 8.347 | 8.347 | 0 | +0.16(+1.94%) | |
Jan 18, 2019 | 8.224 | 8.224 | 8.188 | 8.188 | 880 | +0.00(+0.00%) |
Jan 17, 2019 | 8.379 | 8.379 | 8.188 | 8.188 | 4,302 | -0.03(-0.41%) |
Jan 16, 2019 | 8.222 | 8.222 | 8.222 | 8.222 | 259 | +0.10(+1.29%) |
Jan 15, 2019 | 8.111 | 8.228 | 8.086 | 8.118 | 2,927 | -0.23(-2.74%) |
Jan 14, 2019 | 8.496 | 8.496 | 8.283 | 8.346 | 6,045 | +0.27(+3.31%) |
Jan 11, 2019 | 8.267 | 8.267 | 8.078 | 8.078 | 3,302 | -0.04(-0.48%) |
Jan 10, 2019 | 8.353 | 8.353 | 8.118 | 8.118 | 1,024 | -0.31(-3.64%) |
Jan 09, 2019 | 8.425 | 8.425 | 8.425 | 8.425 | 416 | +0.14(+1.74%) |
Jan 08, 2019 | 8.281 | 8.281 | 8.281 | 8.281 | 162 | -0.22(-2.53%) |
Jan 07, 2019 | 8.495 | 8.495 | 8.496 | 8 | +0.00(+0.00%) | |
Jan 04, 2019 | 8.110 | 8.496 | 8.110 | 8.496 | 1,397 | +0.28(+3.37%) |
Jan 03, 2019 | 8.008 | 8.219 | 8.008 | 8.219 | 467 | -0.13(-1.56%) |
Jan 02, 2019 | 8.349 | 8.349 | 8.349 | 8.349 | 406 | +0.14(+1.66%) |
Dec 31, 2018 | 8.070 | 8.212 | 8.047 | 8.212 | 6,985 | +0.34(+4.30%) |
Dec 28, 2018 | 7.874 | 7.874 | 7.874 | 91 | +0.00(+0.00%) | |
Dec 27, 2018 | 7.913 | 7.913 | 7.874 | 7.874 | 951 | -0.14(-1.72%) |
Dec 26, 2018 | 8.011 | 8.011 | 8.011 | 91 | +0.00(+0.00%) | |
Dec 24, 2018 | 8.032 | 8.032 | 7.992 | 8.011 | 1,651 | +0.02(+0.25%) |
Dec 21, 2018 | 7.992 | 7.992 | 7.992 | 7.992 | 1,524 | +0.00(+0.00%) |
Dec 20, 2018 | 7.992 | 7.992 | 7.992 | 39 | +0.00(+0.00%) | |
Dec 19, 2018 | 7.992 | 7.992 | 7.992 | 15 | +0.00(+0.00%) | |
Dec 18, 2018 | 7.992 | 7.992 | 7.992 | 374 | +0.00(+0.00%) | |
Dec 17, 2018 | 8.779 | 8.779 | 7.905 | 7.992 | 5,147 | -0.24(-2.87%) |
Dec 14, 2018 | 8.149 | 8.228 | 8.149 | 8.228 | 635 | -0.24(-2.79%) |
Dec 13, 2018 | 8.543 | 8.543 | 8.464 | 8.464 | 415 | -0.31(-3.59%) |
Dec 12, 2018 | 8.543 | 8.842 | 8.543 | 8.779 | 4,421 | +0.20(+2.39%) |
Dec 11, 2018 | 9.000 | 9.000 | 8.189 | 8.574 | 5,740 | -0.43(-4.81%) |
Dec 10, 2018 | 8.716 | 9.031 | 8.685 | 9.007 | 2,857 | +0.29(+3.34%) |
Dec 07, 2018 | 8.716 | 8.716 | 8.716 | 8.716 | 127 | +0.02(+0.18%) |
Dec 06, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 1,211 | +0.00(+0.00%) |
Dec 04, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 127 | -0.63(-6.75%) |