Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.307 | 9.377 | 9.272 | 9.333 | 7,827,685 | +0.02(+0.19%) |
Feb 27, 2019 | 9.237 | 9.342 | 9.198 | 9.316 | 7,825,252 | -0.03(-0.28%) |
Feb 26, 2019 | 9.316 | 9.368 | 9.246 | 9.342 | 7,286,356 | -0.07(-0.74%) |
Feb 25, 2019 | 9.429 | 9.499 | 9.385 | 9.412 | 8,937,422 | +0.16(+1.69%) |
Feb 22, 2019 | 9.194 | 9.294 | 9.185 | 9.255 | 5,334,760 | +0.07(+0.76%) |
Feb 21, 2019 | 9.229 | 9.242 | 9.133 | 9.185 | 7,940,413 | -0.13(-1.40%) |
Feb 20, 2019 | 9.246 | 9.342 | 9.246 | 9.316 | 7,688,345 | +0.13(+1.42%) |
Feb 19, 2019 | 9.115 | 9.203 | 9.037 | 9.185 | 15,440,954 | -0.18(-1.95%) |
Feb 15, 2019 | 9.298 | 9.385 | 9.264 | 9.368 | 10,646,779 | +0.00(+0.00%) |
Feb 14, 2019 | 9.272 | 9.368 | 9.246 | 9.368 | 9,698,001 | -0.03(-0.37%) |
Feb 13, 2019 | 9.446 | 9.464 | 9.377 | 9.403 | 10,948,727 | +0.03(+0.28%) |
Feb 12, 2019 | 9.446 | 9.446 | 9.368 | 9.377 | 7,236,782 | -0.04(-0.46%) |
Feb 11, 2019 | 9.455 | 9.481 | 9.394 | 9.420 | 6,810,666 | -0.03(-0.37%) |
Feb 08, 2019 | 9.429 | 9.481 | 9.412 | 9.455 | 4,713,026 | +0.01(+0.09%) |
Feb 07, 2019 | 9.455 | 9.516 | 9.403 | 9.446 | 8,173,605 | -0.04(-0.46%) |
Feb 06, 2019 | 9.499 | 9.525 | 9.446 | 9.490 | 6,292,423 | +0.05(+0.55%) |
Feb 05, 2019 | 9.446 | 9.507 | 9.420 | 9.438 | 7,955,529 | -0.03(-0.28%) |
Feb 04, 2019 | 9.429 | 9.472 | 9.394 | 9.464 | 8,551,958 | -0.03(-0.28%) |
Feb 01, 2019 | 9.446 | 9.512 | 9.412 | 9.490 | 7,639,644 | +0.09(+0.93%) |
Jan 31, 2019 | 9.298 | 9.420 | 9.298 | 9.403 | 11,893,590 | +0.18(+1.98%) |
Jan 30, 2019 | 9.107 | 9.255 | 9.063 | 9.220 | 8,070,014 | +0.10(+1.05%) |
Jan 29, 2019 | 9.133 | 9.168 | 9.072 | 9.124 | 9,500,117 | -0.03(-0.38%) |
Jan 28, 2019 | 9.133 | 9.203 | 9.089 | 9.159 | 5,963,727 | -0.03(-0.28%) |
Jan 25, 2019 | 9.150 | 9.207 | 9.063 | 9.185 | 10,152,424 | +0.10(+1.15%) |
Jan 24, 2019 | 9.168 | 9.185 | 9.081 | 9.081 | 7,612,495 | -0.04(-0.42%) |
Jan 23, 2019 | 9.145 | 9.145 | 9.032 | 9.119 | 9,362,787 | +0.00(+0.00%) |
Jan 22, 2019 | 9.214 | 9.244 | 9.067 | 9.119 | 12,052,897 | -0.12(-1.31%) |
Jan 18, 2019 | 9.179 | 9.257 | 9.162 | 9.240 | 11,742,188 | +0.08(+0.85%) |
Jan 17, 2019 | 9.128 | 9.205 | 9.093 | 9.162 | 11,063,656 | -0.03(-0.28%) |
Jan 16, 2019 | 9.153 | 9.210 | 9.136 | 9.188 | 13,912,845 | +0.10(+1.14%) |
Jan 15, 2019 | 9.153 | 9.162 | 9.058 | 9.084 | 14,034,159 | +0.10(+1.16%) |
Jan 14, 2019 | 8.816 | 9.015 | 8.772 | 8.980 | 39,436,560 | -0.03(-0.38%) |
Jan 11, 2019 | 8.816 | 9.249 | 8.764 | 9.015 | 46,797,852 | +0.46(+5.36%) |
Jan 10, 2019 | 8.469 | 8.565 | 8.400 | 8.556 | 16,107,392 | +0.01(+0.10%) |
Jan 09, 2019 | 8.452 | 8.565 | 8.435 | 8.547 | 11,124,023 | +0.10(+1.23%) |
Jan 08, 2019 | 8.504 | 8.530 | 8.417 | 8.443 | 10,845,006 | +0.03(+0.41%) |
Jan 07, 2019 | 8.400 | 8.495 | 8.365 | 8.409 | 8,929,350 | +0.07(+0.83%) |
Jan 04, 2019 | 8.244 | 8.417 | 8.227 | 8.339 | 8,220,548 | +0.14(+1.69%) |
Jan 03, 2019 | 8.270 | 8.305 | 8.201 | 8.201 | 10,860,267 | -0.12(-1.46%) |
Jan 02, 2019 | 8.227 | 8.426 | 8.201 | 8.322 | 11,337,195 | +0.08(+0.95%) |
Dec 31, 2018 | 8.201 | 8.253 | 8.127 | 8.244 | 8,348,148 | +0.08(+0.95%) |
Dec 28, 2018 | 8.210 | 8.227 | 8.123 | 8.166 | 7,873,661 | -0.02(-0.21%) |
Dec 27, 2018 | 8.054 | 8.184 | 8.036 | 8.184 | 11,381,790 | +0.06(+0.75%) |
Dec 26, 2018 | 7.924 | 8.123 | 7.898 | 8.123 | 10,397,606 | +0.26(+3.30%) |
Dec 24, 2018 | 7.958 | 8.002 | 7.855 | 7.863 | 9,919,993 | -0.02(-0.22%) |
Dec 21, 2018 | 7.976 | 8.062 | 7.880 | 7.880 | 17,651,736 | -0.16(-1.94%) |
Dec 20, 2018 | 8.236 | 8.262 | 7.915 | 8.036 | 27,192,928 | -0.13(-1.59%) |
Dec 19, 2018 | 8.218 | 8.296 | 8.123 | 8.166 | 9,440,524 | -0.10(-1.15%) |
Dec 18, 2018 | 8.383 | 8.417 | 8.227 | 8.262 | 11,250,131 | -0.05(-0.63%) |
Dec 17, 2018 | 8.504 | 8.513 | 8.262 | 8.313 | 12,148,419 | -0.25(-2.93%) |
Dec 14, 2018 | 8.651 | 8.669 | 8.547 | 8.565 | 9,006,471 | +0.02(+0.20%) |
Dec 13, 2018 | 8.599 | 8.643 | 8.526 | 8.547 | 9,205,335 | +0.18(+2.17%) |
Dec 12, 2018 | 8.461 | 8.504 | 8.365 | 8.365 | 6,297,184 | -0.03(-0.31%) |
Dec 11, 2018 | 8.357 | 8.461 | 8.331 | 8.391 | 9,183,359 | +0.10(+1.25%) |
Dec 10, 2018 | 8.270 | 8.305 | 8.166 | 8.288 | 8,927,328 | -0.10(-1.24%) |
Dec 07, 2018 | 8.513 | 8.634 | 8.357 | 8.391 | 13,109,989 | -0.12(-1.42%) |
Dec 06, 2018 | 8.461 | 8.539 | 8.409 | 8.513 | 19,835,548 | -0.02(-0.20%) |
Dec 04, 2018 | 8.608 | 8.703 | 8.513 | 8.530 | 10,991,947 | -0.04(-0.51%) |