Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.249 | 9.249 | 8.420 | 8.620 | 2,962 | -0.31(-3.47%) |
Feb 26, 2019 | 8.930 | 8.930 | 8.930 | 0 | +0.03(+0.34%) | |
Feb 25, 2019 | 8.900 | 8.900 | 8.900 | 8.900 | 100 | +0.00(+0.00%) |
Feb 22, 2019 | 8.900 | 8.900 | 8.900 | 8.900 | 800 | +0.07(+0.79%) |
Feb 21, 2019 | 8.670 | 9.040 | 8.670 | 8.830 | 3,466 | +0.17(+1.96%) |
Feb 20, 2019 | 8.950 | 8.950 | 8.452 | 8.660 | 2,200 | -0.04(-0.48%) |
Feb 19, 2019 | 8.890 | 9.170 | 8.702 | 8.702 | 12,861 | -0.33(-3.63%) |
Feb 15, 2019 | 8.980 | 9.030 | 8.980 | 9.030 | 1,400 | +0.04(+0.43%) |
Feb 14, 2019 | 8.991 | 8.991 | 8.991 | 8.991 | 11 | +0.00(+0.00%) |
Feb 13, 2019 | 8.900 | 8.991 | 8.900 | 8.991 | 2,678 | -0.21(-2.27%) |
Feb 12, 2019 | 9.240 | 9.590 | 9.085 | 9.200 | 6,124 | -0.26(-2.80%) |
Feb 11, 2019 | 9.290 | 9.700 | 9.180 | 9.465 | 4,728 | +0.35(+3.89%) |
Feb 08, 2019 | 9.110 | 9.110 | 9.110 | 9.110 | 100 | +0.00(+0.04%) |
Feb 07, 2019 | 9.100 | 9.107 | 9.100 | 9.107 | 383 | +0.01(+0.07%) |
Feb 06, 2019 | 9.100 | 9.200 | 9.000 | 9.100 | 9,237 | +0.15(+1.68%) |
Feb 05, 2019 | 8.840 | 8.950 | 8.670 | 8.950 | 2,732 | +0.24(+2.76%) |
Feb 04, 2019 | 8.600 | 8.710 | 8.500 | 8.710 | 532,787 | +0.21(+2.47%) |
Feb 01, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 600 | +0.00(+0.00%) |
Jan 31, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 1,101 | +0.16(+1.88%) |
Jan 30, 2019 | 8.500 | 8.500 | 8.343 | 8.343 | 339 | +0.03(+0.40%) |
Jan 29, 2019 | 8.110 | 8.310 | 8.110 | 8.310 | 800 | -0.19(-2.24%) |
Jan 28, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 510 | +0.09(+1.07%) |
Jan 25, 2019 | 8.410 | 8.410 | 8.410 | 8.410 | 100 | +0.00(+0.00%) |
Jan 23, 2019 | 8.410 | 8.410 | 8.410 | 0 | +0.00(+0.00%) | |
Jan 22, 2019 | 8.430 | 8.433 | 8.410 | 8.410 | 303 | +0.20(+2.44%) |
Jan 18, 2019 | 8.210 | 8.250 | 8.210 | 8.210 | 300 | -0.40(-4.65%) |
Jan 17, 2019 | 8.610 | 8.610 | 8.610 | 8.610 | 3 | +0.00(+0.00%) |
Jan 16, 2019 | 8.500 | 8.653 | 8.260 | 8.610 | 955 | +0.31(+3.75%) |
Jan 15, 2019 | 8.299 | 8.299 | 8.299 | 8.299 | 16 | +0.00(+0.00%) |
Jan 14, 2019 | 8.500 | 8.500 | 8.299 | 8.299 | 305 | -0.05(-0.61%) |
Jan 11, 2019 | 8.540 | 8.540 | 8.350 | 8.350 | 11,700 | -0.25(-2.91%) |
Jan 10, 2019 | 8.167 | 8.639 | 8.167 | 8.600 | 403 | +0.53(+6.57%) |
Jan 09, 2019 | 8.460 | 8.483 | 8.070 | 8.070 | 2,772 | -0.63(-7.24%) |
Jan 08, 2019 | 8.050 | 8.700 | 8.050 | 8.700 | 403 | +0.54(+6.62%) |
Jan 07, 2019 | 8.950 | 8.950 | 8.160 | 8.160 | 602 | -0.35(-4.11%) |
Jan 04, 2019 | 8.500 | 8.750 | 8.090 | 8.510 | 1,400 | +0.31(+3.78%) |
Jan 03, 2019 | 7.680 | 8.200 | 7.680 | 8.200 | 406 | +0.24(+3.02%) |
Jan 02, 2019 | 7.960 | 7.960 | 7.960 | 7.960 | 120 | +0.14(+1.79%) |
Dec 31, 2018 | 7.800 | 7.830 | 7.800 | 7.820 | 4,200 | +0.00(+0.00%) |
Dec 27, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.00(+0.00%) | |
Dec 26, 2018 | 7.820 | 7.820 | 7.820 | 7.820 | 1 | +0.00(+0.00%) |
Dec 24, 2018 | 7.820 | 7.820 | 7.820 | 7.820 | 200 | -0.12(-1.51%) |
Dec 21, 2018 | 7.850 | 7.940 | 7.850 | 7.940 | 200 | -0.26(-3.17%) |
Dec 20, 2018 | 7.850 | 8.200 | 7.820 | 8.200 | 4,085 | +0.70(+9.33%) |
Dec 19, 2018 | 7.880 | 7.880 | 7.500 | 7.500 | 3,000 | -0.37(-4.70%) |
Dec 18, 2018 | 7.980 | 8.009 | 7.850 | 7.870 | 2,239 | -0.12(-1.51%) |
Dec 17, 2018 | 8.310 | 8.310 | 7.643 | 7.990 | 1,854 | -0.18(-2.20%) |
Dec 14, 2018 | 8.290 | 8.710 | 8.010 | 8.170 | 1,700 | -0.32(-3.81%) |
Dec 13, 2018 | 8.494 | 8.494 | 8.494 | 8.494 | 1,117 | +0.00(+0.00%) |
Dec 12, 2018 | 8.500 | 8.762 | 8.100 | 8.494 | 2,912 | -0.03(-0.31%) |
Dec 11, 2018 | 8.500 | 8.520 | 8.500 | 8.520 | 369 | +0.02(+0.24%) |
Dec 10, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 231 | +0.36(+4.42%) |
Dec 07, 2018 | 8.140 | 8.140 | 8.140 | 8.140 | 100 | -0.27(-3.21%) |
Dec 06, 2018 | 8.831 | 8.831 | 8.410 | 8.410 | 1,803 | -0.28(-3.22%) |
Dec 04, 2018 | 8.760 | 8.760 | 8.360 | 8.690 | 2,900 | -0.25(-2.80%) |