Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.440 | 9.586 | 9.367 | 9.513 | 15,247 | +0.07(+0.77%) |
Feb 27, 2019 | 9.449 | 9.449 | 9.367 | 9.440 | 25,526 | +0.06(+0.68%) |
Feb 26, 2019 | 9.731 | 9.731 | 9.367 | 9.377 | 10,609 | -0.08(-0.87%) |
Feb 25, 2019 | 9.486 | 9.649 | 9.458 | 9.458 | 12,435 | -0.13(-1.33%) |
Feb 22, 2019 | 9.486 | 9.781 | 9.367 | 9.586 | 22,540 | -0.05(-0.47%) |
Feb 21, 2019 | 9.686 | 9.768 | 9.467 | 9.631 | 12,011 | -0.02(-0.19%) |
Feb 20, 2019 | 9.904 | 10.04 | 9.586 | 9.649 | 20,227 | -0.14(-1.39%) |
Feb 19, 2019 | 9.731 | 9.804 | 9.604 | 9.786 | 9,048 | +0.07(+0.75%) |
Feb 15, 2019 | 9.731 | 9.950 | 9.704 | 9.713 | 15,613 | +0.06(+0.66%) |
Feb 14, 2019 | 9.668 | 9.913 | 9.558 | 9.649 | 23,097 | -0.15(-1.58%) |
Feb 13, 2019 | 10.00 | 10.00 | 9.640 | 9.804 | 3,632 | -0.06(-0.65%) |
Feb 12, 2019 | 9.913 | 10.12 | 9.627 | 9.868 | 11,244 | +0.09(+0.93%) |
Feb 11, 2019 | 10.05 | 10.05 | 9.768 | 9.777 | 8,045 | -0.32(-3.15%) |
Feb 08, 2019 | 9.349 | 10.18 | 9.022 | 10.10 | 50,909 | +0.73(+7.77%) |
Feb 07, 2019 | 8.895 | 9.513 | 8.772 | 9.367 | 9,670 | +0.26(+2.90%) |
Feb 06, 2019 | 8.949 | 9.167 | 8.949 | 9.104 | 7,860 | +0.16(+1.83%) |
Feb 05, 2019 | 8.904 | 9.113 | 8.849 | 8.940 | 21,246 | +0.11(+1.24%) |
Feb 04, 2019 | 8.776 | 8.913 | 8.776 | 8.831 | 5,919 | +0.06(+0.73%) |
Feb 01, 2019 | 8.913 | 8.913 | 8.740 | 8.767 | 16,493 | -0.08(-0.92%) |
Jan 31, 2019 | 8.995 | 8.995 | 8.822 | 8.849 | 22,348 | -0.12(-1.29%) |
Jan 30, 2019 | 9.019 | 9.237 | 8.693 | 8.965 | 17,362 | +0.05(+0.61%) |
Jan 29, 2019 | 9.307 | 9.967 | 8.856 | 8.911 | 28,159 | -0.37(-4.00%) |
Jan 28, 2019 | 9.354 | 9.373 | 9.137 | 9.282 | 14,043 | -0.08(-0.87%) |
Jan 25, 2019 | 9.400 | 9.880 | 9.282 | 9.363 | 10,049 | -0.05(-0.48%) |
Jan 24, 2019 | 9.422 | 9.508 | 9.327 | 9.409 | 8,834 | -0.07(-0.76%) |
Jan 23, 2019 | 9.291 | 9.925 | 9.282 | 9.481 | 33,195 | +0.19(+2.05%) |
Jan 22, 2019 | 9.952 | 10.46 | 9.237 | 9.291 | 31,903 | -0.66(-6.64%) |
Jan 18, 2019 | 10.22 | 10.34 | 9.952 | 9.952 | 28,490 | -0.31(-3.00%) |
Jan 17, 2019 | 9.997 | 10.44 | 9.880 | 10.26 | 54,529 | +0.13(+1.25%) |
Jan 16, 2019 | 9.866 | 10.14 | 9.504 | 10.13 | 46,706 | +0.62(+6.57%) |
Jan 15, 2019 | 9.445 | 9.785 | 9.345 | 9.508 | 29,214 | +0.07(+0.77%) |
Jan 14, 2019 | 9.554 | 9.961 | 9.255 | 9.436 | 22,984 | -0.16(-1.70%) |
Jan 11, 2019 | 9.680 | 9.816 | 9.477 | 9.599 | 29,815 | -0.07(-0.75%) |
Jan 10, 2019 | 9.472 | 9.916 | 9.300 | 9.671 | 31,206 | +0.05(+0.56%) |
Jan 09, 2019 | 9.508 | 9.635 | 9.291 | 9.617 | 25,668 | +0.20(+2.12%) |
Jan 08, 2019 | 9.590 | 9.680 | 9.246 | 9.418 | 5,469 | -0.07(-0.76%) |
Jan 07, 2019 | 9.807 | 9.961 | 9.101 | 9.490 | 27,397 | -0.31(-3.14%) |
Jan 04, 2019 | 9.074 | 9.880 | 8.639 | 9.798 | 27,938 | +0.46(+4.95%) |
Jan 03, 2019 | 9.019 | 9.545 | 8.575 | 9.336 | 27,308 | +0.31(+3.41%) |
Jan 02, 2019 | 8.911 | 9.536 | 8.874 | 9.028 | 54,908 | -0.05(-0.60%) |
Dec 31, 2018 | 8.920 | 9.142 | 8.512 | 9.083 | 75,312 | +0.22(+2.45%) |
Dec 28, 2018 | 8.603 | 9.047 | 8.404 | 8.865 | 28,932 | +0.18(+2.09%) |
Dec 27, 2018 | 8.458 | 9.092 | 8.395 | 8.684 | 28,873 | +0.13(+1.48%) |
Dec 26, 2018 | 8.847 | 8.894 | 7.254 | 8.558 | 95,797 | -0.33(-3.67%) |
Dec 24, 2018 | 8.911 | 8.965 | 8.530 | 8.884 | 19,877 | -0.04(-0.41%) |
Dec 21, 2018 | 9.653 | 9.717 | 8.802 | 8.920 | 92,760 | -0.87(-8.88%) |
Dec 20, 2018 | 9.798 | 10.31 | 9.699 | 9.789 | 55,379 | +0.08(+0.84%) |
Dec 19, 2018 | 9.862 | 10.43 | 9.644 | 9.708 | 20,949 | -0.16(-1.65%) |
Dec 18, 2018 | 9.653 | 10.41 | 9.653 | 9.871 | 20,026 | +0.22(+2.25%) |
Dec 17, 2018 | 10.31 | 10.31 | 9.472 | 9.653 | 17,331 | -0.59(-5.75%) |
Dec 14, 2018 | 10.33 | 10.34 | 10.11 | 10.24 | 20,981 | -0.08(-0.79%) |
Dec 13, 2018 | 11.07 | 11.07 | 10.31 | 10.32 | 24,012 | -0.49(-4.52%) |
Dec 12, 2018 | 10.31 | 10.87 | 9.644 | 10.81 | 33,314 | +0.52(+5.01%) |
Dec 11, 2018 | 10.29 | 10.35 | 10.29 | 10.30 | 12,107 | +0.04(+0.35%) |
Dec 10, 2018 | 10.87 | 10.97 | 10.02 | 10.26 | 6,725 | -0.95(-8.48%) |
Dec 07, 2018 | 10.89 | 11.23 | 10.77 | 11.21 | 28,269 | +0.24(+2.23%) |
Dec 06, 2018 | 11.04 | 11.23 | 10.77 | 10.97 | 18,495 | -0.13(-1.14%) |
Dec 04, 2018 | 11.23 | 11.23 | 10.96 | 11.09 | 32,024 | -0.12(-1.05%) |