Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.980 | 9.030 | 8.590 | 8.630 | 2,343,805 | -0.36(-4.00%) |
Feb 27, 2019 | 9.350 | 9.440 | 8.930 | 8.990 | 1,741,626 | -0.36(-3.85%) |
Feb 26, 2019 | 9.110 | 9.530 | 9.100 | 9.350 | 1,826,191 | +0.23(+2.52%) |
Feb 25, 2019 | 9.230 | 9.390 | 8.825 | 9.120 | 1,877,326 | -0.14(-1.51%) |
Feb 22, 2019 | 9.250 | 9.980 | 8.980 | 9.260 | 1,884,500 | -0.03(-0.32%) |
Feb 21, 2019 | 9.180 | 9.335 | 9.160 | 9.290 | 1,415,240 | +0.11(+1.20%) |
Feb 20, 2019 | 8.780 | 9.260 | 8.740 | 9.180 | 1,763,238 | +0.43(+4.91%) |
Feb 19, 2019 | 8.530 | 8.820 | 8.530 | 8.750 | 1,305,068 | +0.18(+2.10%) |
Feb 15, 2019 | 8.600 | 8.790 | 8.540 | 8.570 | 881,400 | +0.10(+1.18%) |
Feb 14, 2019 | 8.470 | 8.550 | 8.390 | 8.470 | 928,202 | -0.09(-1.05%) |
Feb 13, 2019 | 8.570 | 8.770 | 8.530 | 8.560 | 807,856 | +0.09(+1.06%) |
Feb 12, 2019 | 8.570 | 8.730 | 8.410 | 8.470 | 810,868 | +0.02(+0.24%) |
Feb 11, 2019 | 8.460 | 8.570 | 8.370 | 8.450 | 1,086,679 | -0.01(-0.12%) |
Feb 08, 2019 | 8.470 | 8.640 | 8.280 | 8.460 | 1,310,600 | -0.01(-0.12%) |
Feb 07, 2019 | 8.870 | 8.970 | 8.380 | 8.470 | 2,135,339 | -0.57(-6.31%) |
Feb 06, 2019 | 9.170 | 9.210 | 9.000 | 9.040 | 696,890 | -0.17(-1.85%) |
Feb 05, 2019 | 9.120 | 9.320 | 9.070 | 9.210 | 1,464,443 | +0.10(+1.10%) |
Feb 04, 2019 | 8.980 | 9.215 | 8.910 | 9.110 | 872,834 | +0.11(+1.22%) |
Feb 01, 2019 | 9.210 | 9.309 | 8.915 | 9.000 | 793,800 | -0.20(-2.17%) |
Jan 31, 2019 | 8.900 | 9.340 | 8.900 | 9.200 | 1,024,756 | +0.25(+2.79%) |
Jan 30, 2019 | 8.730 | 9.010 | 8.680 | 8.950 | 2,078,642 | +0.32(+3.71%) |
Jan 29, 2019 | 8.610 | 8.785 | 8.460 | 8.630 | 1,093,572 | +0.09(+1.05%) |
Jan 28, 2019 | 8.900 | 8.900 | 8.510 | 8.540 | 1,241,115 | -0.49(-5.43%) |
Jan 25, 2019 | 9.060 | 9.160 | 8.850 | 9.030 | 1,253,800 | +0.18(+2.03%) |
Jan 24, 2019 | 9.000 | 9.042 | 8.670 | 8.850 | 1,296,286 | -0.22(-2.43%) |
Jan 23, 2019 | 8.910 | 9.200 | 8.820 | 9.070 | 2,092,230 | +0.25(+2.83%) |
Jan 22, 2019 | 9.170 | 9.340 | 8.700 | 8.820 | 2,056,107 | -0.49(-5.26%) |
Jan 18, 2019 | 9.190 | 9.425 | 9.040 | 9.310 | 1,672,600 | +0.22(+2.42%) |
Jan 17, 2019 | 8.390 | 9.320 | 8.240 | 9.090 | 2,188,516 | +0.59(+6.94%) |
Jan 16, 2019 | 8.480 | 8.840 | 8.212 | 8.500 | 1,927,745 | +0.35(+4.29%) |
Jan 15, 2019 | 8.480 | 8.520 | 8.000 | 8.150 | 1,897,133 | -0.38(-4.45%) |
Jan 14, 2019 | 8.730 | 9.110 | 8.430 | 8.530 | 1,188,410 | -0.04(-0.47%) |
Jan 11, 2019 | 8.700 | 8.780 | 8.510 | 8.570 | 1,235,600 | -0.16(-1.83%) |
Jan 10, 2019 | 8.630 | 8.830 | 8.510 | 8.730 | 757,500 | +0.02(+0.23%) |
Jan 09, 2019 | 8.400 | 8.780 | 8.320 | 8.710 | 1,423,515 | +0.35(+4.19%) |
Jan 08, 2019 | 8.770 | 8.830 | 8.120 | 8.360 | 2,196,722 | -0.34(-3.91%) |
Jan 07, 2019 | 8.500 | 8.760 | 8.150 | 8.700 | 2,611,719 | +0.32(+3.82%) |
Jan 04, 2019 | 7.550 | 8.470 | 7.430 | 8.380 | 3,632,000 | +1.07(+14.64%) |
Jan 03, 2019 | 7.420 | 7.630 | 7.280 | 7.310 | 1,615,879 | -0.24(-3.18%) |
Jan 02, 2019 | 7.180 | 7.850 | 6.980 | 7.550 | 1,827,374 | +0.24(+3.28%) |
Dec 31, 2018 | 7.480 | 7.590 | 7.110 | 7.310 | 847,600 | -0.09(-1.22%) |
Dec 28, 2018 | 7.370 | 7.650 | 7.280 | 7.400 | 1,102,700 | +0.06(+0.82%) |
Dec 27, 2018 | 7.200 | 7.400 | 6.930 | 7.340 | 1,174,366 | -0.05(-0.68%) |
Dec 26, 2018 | 6.880 | 7.410 | 6.540 | 7.390 | 1,692,382 | +0.58(+8.52%) |
Dec 24, 2018 | 6.890 | 6.900 | 6.660 | 6.810 | 779,800 | -0.10(-1.45%) |
Dec 21, 2018 | 7.530 | 7.530 | 6.540 | 6.910 | 3,428,900 | -0.65(-8.60%) |
Dec 20, 2018 | 7.880 | 8.110 | 7.320 | 7.560 | 1,699,698 | -0.24(-3.08%) |
Dec 19, 2018 | 8.330 | 8.650 | 7.770 | 7.800 | 2,392,448 | -0.46(-5.57%) |
Dec 18, 2018 | 8.370 | 8.576 | 8.188 | 8.260 | 1,229,602 | -0.01(-0.12%) |
Dec 17, 2018 | 8.090 | 8.730 | 8.050 | 8.270 | 1,678,388 | +0.12(+1.47%) |
Dec 14, 2018 | 8.250 | 8.425 | 8.090 | 8.150 | 1,083,900 | -0.21(-2.51%) |
Dec 13, 2018 | 8.560 | 8.610 | 8.310 | 8.360 | 810,003 | -0.11(-1.30%) |
Dec 12, 2018 | 8.520 | 8.760 | 8.420 | 8.470 | 1,513,549 | +0.09(+1.07%) |
Dec 11, 2018 | 8.520 | 8.720 | 8.190 | 8.380 | 1,318,661 | +0.09(+1.09%) |
Dec 10, 2018 | 8.560 | 8.740 | 8.010 | 8.290 | 1,298,182 | -0.31(-3.60%) |
Dec 07, 2018 | 8.720 | 9.235 | 8.560 | 8.600 | 1,223,800 | -0.05(-0.58%) |
Dec 06, 2018 | 8.720 | 8.820 | 8.410 | 8.650 | 1,730,376 | -0.35(-3.89%) |
Dec 04, 2018 | 9.480 | 9.580 | 8.860 | 9.000 | 1,237,400 | -0.50(-5.26%) |