Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.397 | 9.542 | 9.325 | 9.469 | 15,317 | +0.07(+0.77%) |
Feb 27, 2019 | 9.406 | 9.406 | 9.325 | 9.397 | 25,643 | +0.06(+0.68%) |
Feb 26, 2019 | 9.687 | 9.687 | 9.325 | 9.334 | 10,658 | -0.08(-0.87%) |
Feb 25, 2019 | 9.442 | 9.605 | 9.415 | 9.415 | 12,493 | -0.13(-1.33%) |
Feb 22, 2019 | 9.442 | 9.737 | 9.325 | 9.542 | 22,644 | -0.05(-0.47%) |
Feb 21, 2019 | 9.642 | 9.723 | 9.424 | 9.587 | 12,066 | -0.02(-0.19%) |
Feb 20, 2019 | 9.859 | 9.996 | 9.542 | 9.605 | 20,320 | -0.14(-1.39%) |
Feb 19, 2019 | 9.687 | 9.759 | 9.560 | 9.741 | 9,089 | +0.07(+0.75%) |
Feb 15, 2019 | 9.687 | 9.904 | 9.660 | 9.669 | 15,685 | +0.06(+0.66%) |
Feb 14, 2019 | 9.623 | 9.868 | 9.515 | 9.605 | 23,203 | -0.15(-1.58%) |
Feb 13, 2019 | 9.958 | 9.958 | 9.596 | 9.759 | 3,649 | -0.06(-0.65%) |
Feb 12, 2019 | 9.868 | 10.08 | 9.583 | 9.823 | 11,295 | +0.09(+0.93%) |
Feb 11, 2019 | 10.00 | 10.00 | 9.723 | 9.732 | 8,082 | -0.32(-3.15%) |
Feb 08, 2019 | 9.307 | 10.13 | 8.981 | 10.05 | 51,142 | +0.72(+7.77%) |
Feb 07, 2019 | 8.854 | 9.469 | 8.732 | 9.325 | 9,714 | +0.26(+2.90%) |
Feb 06, 2019 | 8.908 | 9.125 | 8.908 | 9.062 | 7,896 | +0.16(+1.83%) |
Feb 05, 2019 | 8.863 | 9.071 | 8.809 | 8.899 | 21,344 | +0.11(+1.24%) |
Feb 04, 2019 | 8.736 | 8.872 | 8.736 | 8.791 | 5,947 | +0.06(+0.73%) |
Feb 01, 2019 | 8.872 | 8.872 | 8.700 | 8.727 | 16,568 | -0.08(-0.93%) |
Jan 31, 2019 | 8.953 | 8.953 | 8.781 | 8.809 | 22,450 | -0.12(-1.29%) |
Jan 30, 2019 | 8.978 | 9.194 | 8.654 | 8.924 | 17,442 | +0.05(+0.61%) |
Jan 29, 2019 | 9.264 | 9.921 | 8.816 | 8.870 | 28,288 | -0.37(-4.00%) |
Jan 28, 2019 | 9.312 | 9.330 | 9.095 | 9.240 | 14,107 | -0.08(-0.87%) |
Jan 25, 2019 | 9.357 | 9.834 | 9.240 | 9.321 | 10,095 | -0.05(-0.48%) |
Jan 24, 2019 | 9.379 | 9.465 | 9.285 | 9.366 | 8,874 | -0.07(-0.76%) |
Jan 23, 2019 | 9.249 | 9.880 | 9.240 | 9.438 | 33,347 | +0.19(+2.05%) |
Jan 22, 2019 | 9.907 | 10.41 | 9.194 | 9.249 | 32,049 | -0.66(-6.64%) |
Jan 18, 2019 | 10.18 | 10.29 | 9.907 | 9.907 | 28,621 | -0.31(-3.00%) |
Jan 17, 2019 | 9.952 | 10.39 | 9.834 | 10.21 | 54,780 | +0.13(+1.25%) |
Jan 16, 2019 | 9.821 | 10.09 | 9.460 | 10.09 | 46,920 | +0.62(+6.57%) |
Jan 15, 2019 | 9.402 | 9.740 | 9.303 | 9.465 | 29,348 | +0.07(+0.77%) |
Jan 14, 2019 | 9.510 | 9.916 | 9.213 | 9.393 | 23,090 | -0.16(-1.70%) |
Jan 11, 2019 | 9.636 | 9.771 | 9.433 | 9.555 | 29,952 | -0.07(-0.75%) |
Jan 10, 2019 | 9.429 | 9.871 | 9.258 | 9.627 | 31,349 | +0.05(+0.57%) |
Jan 09, 2019 | 9.465 | 9.591 | 9.249 | 9.573 | 25,786 | +0.20(+2.12%) |
Jan 08, 2019 | 9.546 | 9.636 | 9.203 | 9.375 | 5,494 | -0.07(-0.76%) |
Jan 07, 2019 | 9.762 | 9.916 | 9.059 | 9.447 | 27,523 | -0.31(-3.14%) |
Jan 04, 2019 | 9.032 | 9.834 | 8.600 | 9.753 | 28,066 | +0.46(+4.95%) |
Jan 03, 2019 | 8.978 | 9.501 | 8.536 | 9.294 | 27,433 | +0.31(+3.41%) |
Jan 02, 2019 | 8.870 | 9.492 | 8.834 | 8.987 | 55,160 | -0.05(-0.60%) |
Dec 31, 2018 | 8.879 | 9.100 | 8.473 | 9.041 | 75,658 | +0.22(+2.45%) |
Dec 28, 2018 | 8.563 | 9.005 | 8.365 | 8.825 | 29,065 | +0.18(+2.09%) |
Dec 27, 2018 | 8.419 | 9.050 | 8.356 | 8.645 | 29,006 | +0.13(+1.48%) |
Dec 26, 2018 | 8.807 | 8.854 | 7.220 | 8.518 | 96,237 | -0.32(-3.67%) |
Dec 24, 2018 | 8.870 | 8.924 | 8.491 | 8.843 | 19,968 | -0.04(-0.41%) |
Dec 21, 2018 | 9.609 | 9.672 | 8.762 | 8.879 | 93,186 | -0.87(-8.88%) |
Dec 20, 2018 | 9.753 | 10.26 | 9.654 | 9.744 | 55,633 | +0.08(+0.84%) |
Dec 19, 2018 | 9.816 | 10.38 | 9.600 | 9.663 | 21,045 | -0.16(-1.65%) |
Dec 18, 2018 | 9.609 | 10.36 | 9.609 | 9.825 | 20,118 | +0.22(+2.25%) |
Dec 17, 2018 | 10.27 | 10.27 | 9.429 | 9.609 | 17,411 | -0.59(-5.75%) |
Dec 14, 2018 | 10.29 | 10.29 | 10.06 | 10.20 | 21,077 | -0.08(-0.79%) |
Dec 13, 2018 | 11.02 | 11.02 | 10.27 | 10.28 | 24,123 | -0.49(-4.52%) |
Dec 12, 2018 | 10.26 | 10.82 | 9.600 | 10.76 | 33,467 | +0.51(+5.01%) |
Dec 11, 2018 | 10.24 | 10.30 | 10.24 | 10.25 | 12,163 | +0.04(+0.35%) |
Dec 10, 2018 | 10.82 | 10.92 | 9.979 | 10.21 | 6,756 | -0.95(-8.48%) |
Dec 07, 2018 | 10.84 | 11.18 | 10.72 | 11.16 | 28,399 | +0.24(+2.23%) |
Dec 06, 2018 | 10.99 | 11.18 | 10.72 | 10.92 | 18,580 | -0.13(-1.14%) |
Dec 04, 2018 | 11.18 | 11.18 | 10.91 | 11.04 | 32,171 | -0.12(-1.05%) |