Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.331 | 8.485 | 8.191 | 8.354 | 769,134 | +0.01(+0.09%) |
Feb 27, 2019 | 8.740 | 8.825 | 8.300 | 8.346 | 726,341 | -0.46(-5.26%) |
Feb 26, 2019 | 8.787 | 8.871 | 8.709 | 8.810 | 793,765 | +0.04(+0.44%) |
Feb 25, 2019 | 8.887 | 8.887 | 8.647 | 8.771 | 449,542 | -0.06(-0.70%) |
Feb 22, 2019 | 8.655 | 8.887 | 8.547 | 8.833 | 663,705 | +0.08(+0.88%) |
Feb 21, 2019 | 8.647 | 8.802 | 8.508 | 8.756 | 518,341 | +0.20(+2.35%) |
Feb 20, 2019 | 8.841 | 8.887 | 8.377 | 8.555 | 1,297,341 | -0.27(-3.06%) |
Feb 19, 2019 | 8.516 | 8.912 | 8.408 | 8.825 | 793,920 | +0.30(+3.54%) |
Feb 15, 2019 | 8.617 | 8.655 | 8.392 | 8.524 | 915,134 | -0.10(-1.16%) |
Feb 14, 2019 | 8.562 | 8.736 | 8.392 | 8.624 | 2,003,410 | -0.11(-1.24%) |
Feb 13, 2019 | 8.702 | 8.856 | 8.617 | 8.732 | 756,329 | -0.03(-0.35%) |
Feb 12, 2019 | 9.127 | 9.235 | 8.640 | 8.763 | 839,110 | -0.39(-4.22%) |
Feb 11, 2019 | 9.134 | 9.343 | 9.042 | 9.150 | 563,947 | -0.02(-0.25%) |
Feb 08, 2019 | 9.297 | 9.428 | 9.157 | 9.173 | 601,721 | -0.15(-1.66%) |
Feb 07, 2019 | 9.583 | 9.687 | 9.281 | 9.327 | 437,636 | -0.30(-3.12%) |
Feb 06, 2019 | 9.681 | 9.835 | 9.608 | 9.628 | 340,658 | -0.06(-0.63%) |
Feb 05, 2019 | 9.513 | 9.735 | 9.336 | 9.689 | 614,708 | +0.20(+2.10%) |
Feb 04, 2019 | 9.750 | 9.858 | 9.413 | 9.489 | 520,977 | -0.31(-3.21%) |
Feb 01, 2019 | 9.911 | 10.06 | 9.704 | 9.804 | 400,058 | -0.16(-1.62%) |
Jan 31, 2019 | 9.957 | 10.12 | 9.819 | 9.965 | 567,624 | -0.01(-0.08%) |
Jan 30, 2019 | 9.735 | 10.11 | 9.727 | 9.973 | 689,119 | +0.19(+1.96%) |
Jan 29, 2019 | 10.03 | 10.08 | 9.758 | 9.781 | 457,036 | -0.34(-3.34%) |
Jan 28, 2019 | 9.957 | 10.13 | 9.758 | 10.12 | 449,272 | +0.13(+1.31%) |
Jan 25, 2019 | 9.712 | 10.04 | 9.666 | 9.988 | 552,312 | +0.22(+2.28%) |
Jan 24, 2019 | 9.835 | 9.904 | 9.635 | 9.766 | 405,002 | -0.12(-1.24%) |
Jan 23, 2019 | 9.881 | 10.09 | 9.796 | 9.888 | 440,281 | -0.03(-0.31%) |
Jan 22, 2019 | 9.942 | 10.14 | 9.865 | 9.919 | 539,966 | -0.13(-1.30%) |
Jan 18, 2019 | 10.16 | 10.25 | 9.835 | 10.05 | 716,950 | -0.21(-2.09%) |
Jan 17, 2019 | 10.09 | 10.32 | 9.988 | 10.26 | 481,537 | +0.09(+0.90%) |
Jan 16, 2019 | 9.934 | 10.24 | 9.934 | 10.17 | 528,019 | +0.04(+0.38%) |
Jan 15, 2019 | 9.835 | 10.35 | 9.819 | 10.13 | 726,053 | +0.18(+1.85%) |
Jan 14, 2019 | 10.10 | 10.20 | 9.789 | 9.950 | 537,280 | -0.09(-0.92%) |
Jan 11, 2019 | 9.973 | 10.09 | 9.796 | 10.04 | 707,564 | -0.01(-0.06%) |
Jan 10, 2019 | 10.28 | 10.51 | 9.865 | 10.05 | 733,907 | -0.31(-3.02%) |
Jan 09, 2019 | 10.50 | 10.57 | 10.24 | 10.36 | 434,867 | -0.14(-1.31%) |
Jan 08, 2019 | 10.30 | 10.56 | 10.14 | 10.50 | 229,147 | +0.21(+2.00%) |
Jan 07, 2019 | 10.16 | 10.40 | 10.09 | 10.29 | 295,469 | +0.11(+1.05%) |
Jan 04, 2019 | 10.26 | 10.43 | 10.08 | 10.19 | 336,568 | -0.03(-0.30%) |
Jan 03, 2019 | 9.995 | 10.33 | 9.903 | 10.22 | 294,595 | +0.18(+1.82%) |
Jan 02, 2019 | 9.980 | 10.15 | 9.904 | 10.03 | 231,947 | -0.11(-1.13%) |
Dec 31, 2018 | 10.19 | 10.28 | 9.919 | 10.15 | 648,720 | -0.11(-1.04%) |
Dec 28, 2018 | 10.27 | 10.38 | 10.12 | 10.25 | 603,433 | -0.06(-0.59%) |
Dec 27, 2018 | 10.44 | 10.51 | 9.911 | 10.31 | 450,153 | -0.10(-0.95%) |
Dec 26, 2018 | 10.08 | 10.43 | 10.08 | 10.41 | 340,608 | +0.27(+2.63%) |
Dec 24, 2018 | 10.16 | 10.30 | 9.919 | 10.15 | 459,434 | -0.15(-1.48%) |
Dec 21, 2018 | 10.67 | 10.67 | 10.06 | 10.30 | 2,137,287 | -0.29(-2.73%) |
Dec 20, 2018 | 10.48 | 10.65 | 10.39 | 10.59 | 1,017,185 | +0.03(+0.29%) |
Dec 19, 2018 | 10.45 | 10.65 | 10.38 | 10.56 | 1,037,344 | +0.01(+0.07%) |
Dec 18, 2018 | 10.15 | 10.58 | 9.949 | 10.55 | 1,161,673 | +0.50(+4.92%) |
Dec 17, 2018 | 9.964 | 10.21 | 9.901 | 10.06 | 1,000,858 | +0.06(+0.61%) |
Dec 14, 2018 | 10.58 | 10.59 | 9.774 | 9.995 | 522,048 | -0.62(-5.88%) |
Dec 13, 2018 | 10.34 | 10.79 | 10.34 | 10.62 | 650,994 | +0.29(+2.80%) |
Dec 12, 2018 | 10.29 | 10.61 | 9.766 | 10.33 | 388,001 | -0.01(-0.07%) |
Dec 11, 2018 | 10.56 | 10.65 | 10.31 | 10.34 | 410,516 | -0.11(-1.02%) |
Dec 10, 2018 | 10.20 | 10.81 | 10.08 | 10.44 | 816,247 | +0.17(+1.63%) |
Dec 07, 2018 | 10.20 | 10.46 | 9.900 | 10.28 | 533,731 | +0.07(+0.68%) |
Dec 06, 2018 | 9.882 | 10.21 | 9.647 | 10.21 | 467,326 | +0.16(+1.58%) |
Dec 04, 2018 | 10.24 | 10.31 | 9.700 | 10.05 | 308,208 | -0.23(-2.21%) |