Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.627 | 8.732 | 8.456 | 8.551 | 786,078 | -0.14(-1.64%) |
Feb 27, 2019 | 7.742 | 8.913 | 7.713 | 8.694 | 1,637,909 | -0.46(-4.99%) |
Feb 26, 2019 | 9.399 | 9.513 | 9.122 | 9.151 | 421,559 | -0.24(-2.54%) |
Feb 25, 2019 | 9.380 | 9.503 | 9.303 | 9.389 | 195,122 | +0.04(+0.41%) |
Feb 22, 2019 | 9.218 | 9.484 | 9.213 | 9.351 | 216,541 | +0.16(+1.76%) |
Feb 21, 2019 | 9.322 | 9.427 | 9.170 | 9.189 | 159,308 | -0.14(-1.53%) |
Feb 20, 2019 | 9.503 | 9.618 | 9.227 | 9.332 | 321,466 | -0.17(-1.80%) |
Feb 19, 2019 | 9.494 | 9.599 | 9.446 | 9.503 | 476,894 | +0.04(+0.40%) |
Feb 15, 2019 | 9.418 | 9.494 | 9.351 | 9.465 | 202,784 | +0.11(+1.22%) |
Feb 14, 2019 | 9.437 | 9.494 | 9.341 | 9.351 | 135,189 | -0.11(-1.21%) |
Feb 13, 2019 | 9.484 | 9.527 | 9.380 | 9.465 | 143,374 | +0.00(+0.00%) |
Feb 12, 2019 | 9.446 | 9.541 | 9.380 | 9.465 | 240,875 | +0.08(+0.81%) |
Feb 11, 2019 | 9.389 | 9.437 | 9.284 | 9.389 | 101,320 | +0.00(+0.00%) |
Feb 08, 2019 | 9.341 | 9.437 | 9.246 | 9.389 | 131,689 | +0.00(+0.00%) |
Feb 07, 2019 | 9.503 | 9.648 | 9.251 | 9.389 | 213,597 | -0.16(-1.70%) |
Feb 06, 2019 | 9.284 | 9.589 | 9.189 | 9.551 | 287,716 | +0.29(+3.08%) |
Feb 05, 2019 | 9.056 | 9.275 | 9.046 | 9.265 | 132,862 | +0.22(+2.42%) |
Feb 04, 2019 | 8.980 | 9.075 | 8.923 | 9.046 | 148,709 | +0.10(+1.17%) |
Feb 01, 2019 | 9.065 | 9.132 | 8.894 | 8.942 | 178,420 | -0.10(-1.05%) |
Jan 31, 2019 | 9.008 | 9.227 | 8.923 | 9.037 | 231,759 | -0.01(-0.11%) |
Jan 30, 2019 | 8.923 | 9.103 | 8.856 | 9.046 | 166,867 | +0.14(+1.60%) |
Jan 29, 2019 | 9.094 | 9.294 | 8.903 | 8.903 | 172,116 | -0.20(-2.20%) |
Jan 28, 2019 | 8.942 | 9.113 | 8.704 | 9.103 | 507,411 | +0.06(+0.63%) |
Jan 25, 2019 | 8.951 | 9.180 | 8.951 | 9.046 | 239,014 | +0.11(+1.28%) |
Jan 24, 2019 | 8.999 | 9.046 | 8.923 | 8.932 | 268,868 | -0.04(-0.42%) |
Jan 23, 2019 | 9.303 | 9.399 | 8.893 | 8.970 | 279,252 | -0.32(-3.48%) |
Jan 22, 2019 | 9.303 | 9.399 | 9.151 | 9.294 | 226,691 | -0.04(-0.41%) |
Jan 18, 2019 | 9.256 | 9.351 | 9.151 | 9.332 | 206,774 | +0.10(+1.14%) |
Jan 17, 2019 | 9.132 | 9.284 | 9.027 | 9.227 | 193,490 | +0.03(+0.31%) |
Jan 16, 2019 | 9.075 | 9.227 | 8.970 | 9.199 | 179,678 | +0.14(+1.58%) |
Jan 15, 2019 | 8.865 | 9.071 | 8.618 | 9.056 | 151,885 | +0.17(+1.93%) |
Jan 14, 2019 | 8.932 | 8.989 | 8.780 | 8.884 | 90,574 | -0.09(-0.96%) |
Jan 11, 2019 | 8.932 | 9.065 | 8.780 | 8.970 | 167,604 | +0.02(+0.21%) |
Jan 10, 2019 | 8.903 | 8.999 | 8.789 | 8.951 | 176,619 | +0.02(+0.21%) |
Jan 09, 2019 | 8.932 | 9.065 | 8.894 | 8.932 | 141,113 | -0.01(-0.11%) |
Jan 08, 2019 | 9.075 | 9.150 | 8.894 | 8.942 | 199,575 | -0.07(-0.74%) |
Jan 07, 2019 | 8.913 | 9.151 | 8.799 | 9.008 | 240,166 | +0.10(+1.07%) |
Jan 04, 2019 | 8.665 | 9.084 | 8.546 | 8.913 | 372,699 | +0.36(+4.23%) |
Jan 03, 2019 | 9.265 | 9.427 | 8.361 | 8.551 | 510,923 | +0.02(+0.22%) |
Jan 02, 2019 | 8.418 | 8.646 | 8.370 | 8.532 | 141,039 | +0.00(+0.00%) |
Dec 31, 2018 | 8.418 | 8.589 | 8.199 | 8.532 | 197,218 | +0.18(+2.17%) |
Dec 28, 2018 | 8.351 | 8.494 | 8.208 | 8.351 | 156,367 | +0.00(+0.00%) |
Dec 27, 2018 | 8.313 | 8.437 | 8.018 | 8.351 | 316,883 | -0.05(-0.57%) |
Dec 26, 2018 | 8.018 | 8.418 | 8.018 | 8.399 | 261,288 | +0.38(+4.75%) |
Dec 24, 2018 | 7.742 | 8.161 | 7.723 | 8.018 | 150,591 | +0.11(+1.45%) |
Dec 21, 2018 | 8.170 | 8.304 | 7.827 | 7.904 | 545,974 | -0.26(-3.15%) |
Dec 20, 2018 | 8.313 | 8.532 | 8.027 | 8.161 | 255,586 | -0.15(-1.83%) |
Dec 19, 2018 | 8.494 | 8.942 | 8.246 | 8.313 | 504,221 | -0.15(-1.80%) |
Dec 18, 2018 | 8.475 | 8.618 | 8.256 | 8.465 | 306,256 | +0.03(+0.34%) |
Dec 17, 2018 | 7.961 | 8.694 | 7.932 | 8.437 | 693,154 | +0.40(+4.98%) |
Dec 14, 2018 | 8.075 | 8.285 | 8.037 | 8.037 | 208,140 | -0.09(-1.06%) |
Dec 13, 2018 | 8.123 | 8.208 | 8.046 | 8.123 | 194,875 | +0.00(+0.00%) |
Dec 12, 2018 | 8.199 | 8.437 | 8.104 | 8.123 | 171,747 | -0.01(-0.12%) |
Dec 11, 2018 | 8.323 | 8.370 | 8.056 | 8.132 | 174,459 | -0.10(-1.27%) |
Dec 10, 2018 | 8.008 | 8.294 | 8.008 | 8.237 | 170,620 | +0.24(+2.98%) |
Dec 07, 2018 | 8.199 | 8.561 | 7.999 | 7.999 | 260,752 | -0.17(-2.10%) |
Dec 06, 2018 | 8.237 | 8.285 | 7.913 | 8.170 | 385,232 | -0.15(-1.83%) |
Dec 04, 2018 | 8.761 | 8.851 | 8.256 | 8.323 | 390,131 | -0.47(-5.31%) |