Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.04 | 10.13 | 9.877 | 9.956 | 361,771 | -0.09(-0.87%) |
Feb 27, 2019 | 10.06 | 10.25 | 10.01 | 10.04 | 140,931 | -0.07(-0.68%) |
Feb 26, 2019 | 10.53 | 10.53 | 10.09 | 10.11 | 230,821 | -0.47(-4.47%) |
Feb 25, 2019 | 10.74 | 10.87 | 10.23 | 10.59 | 741,305 | +0.04(+0.42%) |
Feb 22, 2019 | 10.67 | 10.74 | 10.40 | 10.54 | 412,485 | -0.10(-0.96%) |
Feb 21, 2019 | 9.736 | 10.66 | 9.677 | 10.64 | 1,010,927 | +0.90(+9.27%) |
Feb 20, 2019 | 9.702 | 10.09 | 9.702 | 9.741 | 454,280 | +0.12(+1.22%) |
Feb 19, 2019 | 9.463 | 9.697 | 9.463 | 9.624 | 305,204 | +0.20(+2.12%) |
Feb 15, 2019 | 9.204 | 9.633 | 9.197 | 9.424 | 392,404 | +0.22(+2.44%) |
Feb 14, 2019 | 9.243 | 9.243 | 9.099 | 9.199 | 150,465 | -0.05(-0.58%) |
Feb 13, 2019 | 9.243 | 9.297 | 9.106 | 9.253 | 320,004 | +0.10(+1.07%) |
Feb 12, 2019 | 9.282 | 9.287 | 9.097 | 9.155 | 121,518 | -0.04(-0.48%) |
Feb 11, 2019 | 9.282 | 9.314 | 9.121 | 9.199 | 369,341 | +0.00(+0.00%) |
Feb 08, 2019 | 9.150 | 9.285 | 9.028 | 9.199 | 99,381 | +0.05(+0.59%) |
Feb 07, 2019 | 9.204 | 9.380 | 9.048 | 9.145 | 129,667 | -0.07(-0.74%) |
Feb 06, 2019 | 9.468 | 9.477 | 9.184 | 9.214 | 353,647 | -0.18(-1.92%) |
Feb 05, 2019 | 9.468 | 9.619 | 9.253 | 9.394 | 219,707 | -0.08(-0.88%) |
Feb 04, 2019 | 9.394 | 9.614 | 9.306 | 9.477 | 299,804 | +0.03(+0.31%) |
Feb 01, 2019 | 8.736 | 10.11 | 8.731 | 9.448 | 681,123 | -0.43(-4.40%) |
Jan 31, 2019 | 9.755 | 9.907 | 9.736 | 9.882 | 355,854 | +0.12(+1.25%) |
Jan 30, 2019 | 9.912 | 9.931 | 9.566 | 9.760 | 222,344 | -0.05(-0.55%) |
Jan 29, 2019 | 9.707 | 9.831 | 9.638 | 9.814 | 657,517 | +0.15(+1.57%) |
Jan 28, 2019 | 9.531 | 9.873 | 9.370 | 9.663 | 296,132 | +0.05(+0.51%) |
Jan 25, 2019 | 9.346 | 9.790 | 9.346 | 9.614 | 595,675 | +0.30(+3.25%) |
Jan 24, 2019 | 8.833 | 9.350 | 8.750 | 9.311 | 1,466,320 | +0.53(+6.06%) |
Jan 23, 2019 | 8.809 | 8.858 | 8.657 | 8.779 | 1,216,077 | -0.00(-0.06%) |
Jan 22, 2019 | 8.794 | 8.843 | 8.438 | 8.784 | 1,155,897 | -0.03(-0.39%) |
Jan 18, 2019 | 8.784 | 8.936 | 8.628 | 8.818 | 1,052,216 | -0.00(-0.06%) |
Jan 17, 2019 | 8.872 | 8.938 | 8.770 | 8.823 | 144,109 | -0.06(-0.66%) |
Jan 16, 2019 | 8.843 | 8.989 | 8.789 | 8.882 | 236,956 | +0.07(+0.78%) |
Jan 15, 2019 | 8.779 | 8.980 | 8.740 | 8.814 | 162,414 | +0.04(+0.44%) |
Jan 14, 2019 | 8.726 | 9.048 | 8.599 | 8.775 | 402,676 | -0.03(-0.33%) |
Jan 11, 2019 | 8.804 | 8.955 | 8.711 | 8.804 | 633,174 | -0.01(-0.11%) |
Jan 10, 2019 | 8.775 | 8.843 | 8.574 | 8.814 | 400,745 | -0.02(-0.22%) |
Jan 09, 2019 | 8.848 | 9.155 | 8.770 | 8.833 | 862,323 | +0.04(+0.44%) |
Jan 08, 2019 | 8.940 | 9.170 | 8.609 | 8.794 | 563,326 | -0.11(-1.26%) |
Jan 07, 2019 | 8.711 | 9.092 | 8.511 | 8.906 | 287,030 | +0.19(+2.18%) |
Jan 04, 2019 | 8.052 | 8.731 | 7.979 | 8.716 | 420,681 | +0.80(+10.11%) |
Jan 03, 2019 | 8.306 | 8.492 | 7.889 | 7.916 | 456,682 | -0.45(-5.42%) |
Jan 02, 2019 | 8.750 | 8.765 | 8.277 | 8.370 | 431,765 | -0.55(-6.18%) |
Dec 31, 2018 | 8.926 | 9.189 | 8.814 | 8.921 | 408,387 | +0.01(+0.16%) |
Dec 28, 2018 | 9.038 | 9.194 | 8.789 | 8.906 | 285,235 | -0.10(-1.08%) |
Dec 27, 2018 | 9.102 | 9.131 | 8.745 | 9.004 | 190,169 | -0.19(-2.02%) |
Dec 26, 2018 | 8.799 | 9.258 | 8.745 | 9.189 | 308,349 | +0.49(+5.61%) |
Dec 24, 2018 | 8.531 | 8.833 | 8.531 | 8.701 | 72,128 | +0.14(+1.60%) |
Dec 21, 2018 | 9.321 | 9.404 | 8.560 | 8.565 | 501,211 | -0.65(-7.04%) |
Dec 20, 2018 | 9.160 | 9.590 | 9.048 | 9.214 | 209,281 | +0.05(+0.59%) |
Dec 19, 2018 | 9.560 | 9.746 | 9.082 | 9.160 | 299,446 | -0.40(-4.14%) |
Dec 18, 2018 | 9.472 | 9.638 | 9.180 | 9.555 | 314,316 | +0.13(+1.40%) |
Dec 17, 2018 | 9.936 | 9.946 | 9.287 | 9.424 | 493,283 | -0.58(-5.81%) |
Dec 14, 2018 | 9.643 | 10.06 | 9.404 | 10.00 | 751,202 | +0.21(+2.09%) |
Dec 13, 2018 | 9.882 | 10.17 | 9.712 | 9.799 | 657,800 | -0.17(-1.67%) |
Dec 12, 2018 | 9.956 | 10.13 | 9.741 | 9.965 | 353,343 | +0.08(+0.84%) |
Dec 11, 2018 | 9.448 | 9.980 | 9.448 | 9.882 | 348,278 | +0.52(+5.52%) |
Dec 10, 2018 | 9.355 | 9.521 | 9.155 | 9.365 | 314,861 | +0.00(+0.00%) |
Dec 07, 2018 | 9.336 | 9.580 | 9.248 | 9.365 | 176,018 | +0.03(+0.37%) |
Dec 06, 2018 | 9.062 | 9.424 | 8.940 | 9.331 | 324,678 | +0.09(+1.00%) |
Dec 04, 2018 | 9.468 | 9.746 | 9.214 | 9.238 | 381,953 | -0.28(-2.92%) |