Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.215 | 9.223 | 9.149 | 9.177 | 561,026 | -0.06(-0.61%) |
Feb 27, 2019 | 9.234 | 9.234 | 9.125 | 9.234 | 435,090 | -0.07(-0.71%) |
Feb 26, 2019 | 9.262 | 9.309 | 9.243 | 9.300 | 208,310 | +0.02(+0.20%) |
Feb 25, 2019 | 9.385 | 9.385 | 9.262 | 9.281 | 128,744 | +0.04(+0.41%) |
Feb 22, 2019 | 9.205 | 9.262 | 9.168 | 9.243 | 105,593 | +0.09(+0.93%) |
Feb 21, 2019 | 9.149 | 9.158 | 9.111 | 9.158 | 167,763 | +0.06(+0.62%) |
Feb 20, 2019 | 9.120 | 9.158 | 9.082 | 9.101 | 127,803 | -0.05(-0.52%) |
Feb 19, 2019 | 9.045 | 9.158 | 9.045 | 9.149 | 61,504 | +0.07(+0.73%) |
Feb 15, 2019 | 9.139 | 9.139 | 9.073 | 9.082 | 78,111 | -0.04(-0.42%) |
Feb 14, 2019 | 9.045 | 9.139 | 9.035 | 9.120 | 89,980 | +0.09(+0.94%) |
Feb 13, 2019 | 9.054 | 9.054 | 9.007 | 9.035 | 45,425 | +0.01(+0.10%) |
Feb 12, 2019 | 9.045 | 9.045 | 9.007 | 9.026 | 91,263 | +0.08(+0.85%) |
Feb 11, 2019 | 8.922 | 8.950 | 8.893 | 8.950 | 73,744 | +0.08(+0.85%) |
Feb 08, 2019 | 8.827 | 8.893 | 8.827 | 8.874 | 78,111 | -0.02(-0.21%) |
Feb 07, 2019 | 8.978 | 8.978 | 8.846 | 8.893 | 108,865 | -0.09(-1.05%) |
Feb 06, 2019 | 8.988 | 9.063 | 8.988 | 8.988 | 64,119 | -0.06(-0.63%) |
Feb 05, 2019 | 8.997 | 9.045 | 8.988 | 9.045 | 195,168 | +0.07(+0.74%) |
Feb 04, 2019 | 8.978 | 8.988 | 8.912 | 8.978 | 89,823 | -0.01(-0.11%) |
Feb 01, 2019 | 9.045 | 9.045 | 8.940 | 8.988 | 141,742 | +0.01(+0.11%) |
Jan 31, 2019 | 8.893 | 8.978 | 8.855 | 8.978 | 579,832 | +0.16(+1.82%) |
Jan 30, 2019 | 8.780 | 8.874 | 8.751 | 8.818 | 57,003 | +0.06(+0.65%) |
Jan 29, 2019 | 8.713 | 8.770 | 8.713 | 8.761 | 156,611 | +0.09(+1.04%) |
Jan 28, 2019 | 8.704 | 8.704 | 8.638 | 8.671 | 94,482 | -0.04(-0.43%) |
Jan 25, 2019 | 8.713 | 8.751 | 8.676 | 8.709 | 105,910 | +0.05(+0.60%) |
Jan 24, 2019 | 8.515 | 8.657 | 8.505 | 8.657 | 96,838 | +0.19(+2.23%) |
Jan 23, 2019 | 8.458 | 8.477 | 8.411 | 8.467 | 97,700 | +0.10(+1.24%) |
Jan 22, 2019 | 8.486 | 8.496 | 8.363 | 8.363 | 93,794 | -0.10(-1.23%) |
Jan 18, 2019 | 8.515 | 8.515 | 8.467 | 8.467 | 40,376 | -0.01(-0.11%) |
Jan 17, 2019 | 8.335 | 8.486 | 8.335 | 8.477 | 33,655 | +0.12(+1.47%) |
Jan 16, 2019 | 8.373 | 8.401 | 8.344 | 8.354 | 29,523 | +0.03(+0.34%) |
Jan 15, 2019 | 8.363 | 8.373 | 8.307 | 8.326 | 57,373 | -0.05(-0.56%) |
Jan 14, 2019 | 8.382 | 8.382 | 8.316 | 8.373 | 34,220 | -0.04(-0.45%) |
Jan 11, 2019 | 8.373 | 8.415 | 8.326 | 8.411 | 122,927 | +0.05(+0.57%) |
Jan 10, 2019 | 8.297 | 8.373 | 8.278 | 8.363 | 51,545 | +0.09(+1.14%) |
Jan 09, 2019 | 8.250 | 8.278 | 8.212 | 8.269 | 44,395 | +0.07(+0.81%) |
Jan 08, 2019 | 8.184 | 8.203 | 8.089 | 8.203 | 64,553 | +0.09(+1.17%) |
Jan 07, 2019 | 8.051 | 8.127 | 8.042 | 8.108 | 109,312 | +0.07(+0.82%) |
Jan 04, 2019 | 7.900 | 8.042 | 7.871 | 8.042 | 36,994 | +0.24(+3.03%) |
Jan 03, 2019 | 7.853 | 7.871 | 7.786 | 7.805 | 64,250 | -0.07(-0.84%) |
Jan 02, 2019 | 7.815 | 7.928 | 7.767 | 7.871 | 67,139 | +0.06(+0.73%) |
Dec 31, 2018 | 7.900 | 7.900 | 7.767 | 7.815 | 310,331 | +0.03(+0.36%) |
Dec 28, 2018 | 7.824 | 7.881 | 7.758 | 7.786 | 87,730 | +0.02(+0.24%) |
Dec 27, 2018 | 7.720 | 7.796 | 7.610 | 7.767 | 97,082 | -0.04(-0.48%) |
Dec 26, 2018 | 7.550 | 7.805 | 7.521 | 7.805 | 373,999 | +0.23(+3.00%) |
Dec 24, 2018 | 7.711 | 7.711 | 7.569 | 7.578 | 76,631 | -0.02(-0.25%) |
Dec 21, 2018 | 7.758 | 7.805 | 7.597 | 7.597 | 100,519 | -0.17(-2.19%) |
Dec 20, 2018 | 7.862 | 7.938 | 7.721 | 7.767 | 114,693 | -0.08(-1.08%) |
Dec 19, 2018 | 7.975 | 8.042 | 7.815 | 7.852 | 96,406 | -0.10(-1.20%) |
Dec 18, 2018 | 8.080 | 8.089 | 7.928 | 7.947 | 249,762 | -0.04(-0.53%) |
Dec 17, 2018 | 8.186 | 8.186 | 7.971 | 7.989 | 68,931 | -0.20(-2.40%) |
Dec 14, 2018 | 8.223 | 8.232 | 8.148 | 8.186 | 55,005 | +0.01(+0.11%) |
Dec 13, 2018 | 8.326 | 8.326 | 8.176 | 8.176 | 58,483 | -0.10(-1.24%) |
Dec 12, 2018 | 8.354 | 8.354 | 8.176 | 8.279 | 72,779 | +0.12(+1.49%) |
Dec 11, 2018 | 8.251 | 8.251 | 8.111 | 8.158 | 44,921 | +0.00(+0.06%) |
Dec 10, 2018 | 8.102 | 8.167 | 8.036 | 8.153 | 93,702 | +0.00(+0.06%) |
Dec 07, 2018 | 8.326 | 8.354 | 8.148 | 8.148 | 51,581 | -0.20(-2.35%) |
Dec 06, 2018 | 8.223 | 8.345 | 8.142 | 8.345 | 376,318 | -0.04(-0.45%) |
Dec 04, 2018 | 8.513 | 8.513 | 8.345 | 8.382 | 183,531 | -0.11(-1.32%) |