Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.351 | 9.357 | 9.288 | 9.288 | 178,478 | -0.05(-0.54%) |
Feb 27, 2019 | 9.370 | 9.370 | 9.320 | 9.338 | 111,919 | -0.04(-0.40%) |
Feb 26, 2019 | 9.401 | 9.410 | 9.328 | 9.376 | 110,036 | -0.02(-0.27%) |
Feb 25, 2019 | 9.457 | 9.463 | 9.370 | 9.401 | 162,364 | -0.01(-0.13%) |
Feb 22, 2019 | 9.382 | 9.413 | 9.348 | 9.413 | 176,903 | +0.07(+0.74%) |
Feb 21, 2019 | 9.363 | 9.363 | 9.296 | 9.345 | 145,345 | +0.01(+0.07%) |
Feb 20, 2019 | 9.338 | 9.357 | 9.326 | 9.338 | 88,854 | +0.01(+0.07%) |
Feb 19, 2019 | 9.345 | 9.370 | 9.326 | 9.332 | 177,565 | +0.05(+0.52%) |
Feb 15, 2019 | 9.308 | 9.321 | 9.284 | 9.284 | 176,408 | -0.01(-0.07%) |
Feb 14, 2019 | 9.240 | 9.296 | 9.240 | 9.290 | 182,903 | +0.04(+0.47%) |
Feb 13, 2019 | 9.240 | 9.277 | 9.234 | 9.246 | 141,554 | +0.02(+0.27%) |
Feb 12, 2019 | 9.203 | 9.265 | 9.191 | 9.222 | 118,796 | +0.06(+0.61%) |
Feb 11, 2019 | 9.166 | 9.209 | 9.091 | 9.166 | 468,697 | +0.12(+1.37%) |
Feb 08, 2019 | 9.029 | 9.067 | 9.029 | 9.042 | 177,053 | +0.00(+0.00%) |
Feb 07, 2019 | 9.017 | 9.060 | 9.011 | 9.042 | 247,704 | -0.01(-0.14%) |
Feb 06, 2019 | 9.042 | 9.079 | 9.023 | 9.054 | 151,229 | +0.00(+0.00%) |
Feb 05, 2019 | 9.054 | 9.098 | 9.023 | 9.054 | 175,429 | -0.01(-0.07%) |
Feb 04, 2019 | 9.098 | 9.129 | 9.042 | 9.060 | 279,767 | -0.05(-0.54%) |
Feb 01, 2019 | 9.085 | 9.110 | 9.067 | 9.110 | 182,052 | +0.04(+0.41%) |
Jan 31, 2019 | 9.011 | 9.073 | 8.974 | 9.073 | 165,242 | +0.09(+0.97%) |
Jan 30, 2019 | 8.961 | 8.998 | 8.944 | 8.986 | 130,000 | +0.06(+0.69%) |
Jan 29, 2019 | 8.924 | 8.943 | 8.905 | 8.924 | 168,878 | +0.01(+0.14%) |
Jan 28, 2019 | 8.893 | 8.923 | 8.887 | 8.912 | 130,189 | -0.01(-0.07%) |
Jan 25, 2019 | 8.887 | 8.943 | 8.874 | 8.918 | 148,189 | +0.02(+0.28%) |
Jan 24, 2019 | 8.881 | 8.930 | 8.856 | 8.893 | 210,252 | +0.04(+0.49%) |
Jan 23, 2019 | 8.868 | 8.899 | 8.825 | 8.850 | 198,421 | -0.01(-0.14%) |
Jan 22, 2019 | 8.874 | 8.893 | 8.862 | 8.862 | 153,124 | -0.03(-0.35%) |
Jan 18, 2019 | 8.912 | 8.918 | 8.856 | 8.893 | 173,344 | +0.02(+0.26%) |
Jan 17, 2019 | 8.820 | 8.870 | 8.820 | 8.870 | 181,957 | +0.04(+0.49%) |
Jan 16, 2019 | 8.876 | 8.888 | 8.814 | 8.827 | 196,185 | -0.04(-0.49%) |
Jan 15, 2019 | 8.876 | 8.907 | 8.833 | 8.870 | 150,231 | +0.01(+0.07%) |
Jan 14, 2019 | 8.808 | 8.882 | 8.790 | 8.864 | 120,432 | +0.01(+0.14%) |
Jan 11, 2019 | 8.833 | 8.870 | 8.827 | 8.851 | 211,202 | +0.01(+0.14%) |
Jan 10, 2019 | 8.808 | 8.845 | 8.771 | 8.839 | 127,031 | +0.02(+0.28%) |
Jan 09, 2019 | 8.839 | 8.845 | 8.802 | 8.814 | 140,845 | -0.02(-0.21%) |
Jan 08, 2019 | 8.790 | 8.833 | 8.728 | 8.833 | 174,448 | +0.08(+0.91%) |
Jan 07, 2019 | 8.728 | 8.771 | 8.691 | 8.753 | 235,558 | +0.10(+1.14%) |
Jan 04, 2019 | 8.574 | 8.667 | 8.568 | 8.654 | 303,156 | +0.09(+1.08%) |
Jan 03, 2019 | 8.587 | 8.648 | 8.550 | 8.562 | 135,289 | -0.04(-0.50%) |
Jan 02, 2019 | 8.463 | 8.605 | 8.433 | 8.605 | 163,798 | +0.11(+1.30%) |
Dec 31, 2018 | 8.470 | 8.562 | 8.470 | 8.494 | 425,653 | +0.02(+0.29%) |
Dec 28, 2018 | 8.377 | 8.470 | 8.377 | 8.470 | 307,705 | +0.07(+0.81%) |
Dec 27, 2018 | 8.322 | 8.439 | 8.310 | 8.402 | 380,344 | -0.05(-0.58%) |
Dec 26, 2018 | 8.205 | 8.451 | 8.205 | 8.451 | 270,372 | +0.19(+2.31%) |
Dec 24, 2018 | 8.057 | 8.266 | 8.045 | 8.260 | 203,403 | +0.21(+2.60%) |
Dec 21, 2018 | 8.193 | 8.248 | 8.045 | 8.051 | 415,580 | -0.14(-1.73%) |
Dec 20, 2018 | 8.396 | 8.402 | 8.162 | 8.193 | 438,790 | -0.26(-3.06%) |
Dec 19, 2018 | 8.470 | 8.568 | 8.451 | 8.451 | 307,973 | -0.09(-1.10%) |
Dec 18, 2018 | 8.576 | 8.608 | 8.514 | 8.545 | 252,887 | -0.03(-0.36%) |
Dec 17, 2018 | 8.612 | 8.655 | 8.576 | 8.576 | 270,393 | -0.06(-0.71%) |
Dec 14, 2018 | 8.728 | 8.802 | 8.624 | 8.637 | 256,551 | -0.17(-1.94%) |
Dec 13, 2018 | 8.844 | 8.850 | 8.777 | 8.808 | 194,371 | -0.07(-0.76%) |
Dec 12, 2018 | 8.863 | 8.883 | 8.838 | 8.875 | 125,279 | +0.01(+0.14%) |
Dec 11, 2018 | 9.040 | 9.040 | 8.826 | 8.863 | 322,342 | -0.04(-0.41%) |
Dec 10, 2018 | 8.863 | 8.899 | 8.814 | 8.899 | 165,085 | +0.06(+0.69%) |
Dec 07, 2018 | 8.905 | 8.918 | 8.777 | 8.838 | 259,498 | -0.02(-0.21%) |
Dec 06, 2018 | 8.979 | 8.984 | 8.814 | 8.857 | 388,585 | -0.17(-1.89%) |
Dec 04, 2018 | 9.034 | 9.064 | 9.009 | 9.028 | 225,116 | -0.05(-0.61%) |