Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.588 | 9.602 | 9.490 | 9.501 | 67,892 | -0.04(-0.42%) |
Feb 27, 2019 | 9.605 | 9.618 | 9.513 | 9.542 | 476,773 | -0.06(-0.60%) |
Feb 26, 2019 | 9.599 | 9.646 | 9.559 | 9.599 | 180,144 | -0.04(-0.42%) |
Feb 25, 2019 | 9.703 | 9.709 | 9.569 | 9.640 | 265,615 | -0.02(-0.24%) |
Feb 22, 2019 | 9.565 | 9.663 | 9.530 | 9.663 | 102,322 | +0.14(+1.46%) |
Feb 21, 2019 | 9.484 | 9.524 | 9.484 | 9.524 | 83,606 | +0.04(+0.43%) |
Feb 20, 2019 | 9.420 | 9.484 | 9.397 | 9.484 | 118,048 | +0.08(+0.86%) |
Feb 19, 2019 | 9.357 | 9.403 | 9.357 | 9.403 | 67,579 | +0.06(+0.62%) |
Feb 15, 2019 | 9.357 | 9.368 | 9.340 | 9.345 | 63,194 | +0.02(+0.19%) |
Feb 14, 2019 | 9.299 | 9.334 | 9.299 | 9.328 | 82,941 | +0.01(+0.12%) |
Feb 13, 2019 | 9.276 | 9.357 | 9.276 | 9.316 | 108,011 | +0.03(+0.37%) |
Feb 12, 2019 | 9.253 | 9.316 | 9.253 | 9.282 | 101,164 | +0.06(+0.63%) |
Feb 11, 2019 | 9.207 | 9.282 | 9.207 | 9.224 | 49,699 | +0.03(+0.38%) |
Feb 08, 2019 | 9.195 | 9.207 | 9.155 | 9.189 | 109,940 | -0.02(-0.19%) |
Feb 07, 2019 | 9.305 | 9.322 | 9.155 | 9.207 | 141,564 | -0.12(-1.24%) |
Feb 06, 2019 | 9.357 | 9.357 | 9.305 | 9.322 | 62,870 | -0.02(-0.25%) |
Feb 05, 2019 | 9.288 | 9.357 | 9.276 | 9.345 | 171,974 | +0.06(+0.62%) |
Feb 04, 2019 | 9.189 | 9.293 | 9.172 | 9.288 | 87,595 | +0.08(+0.88%) |
Feb 01, 2019 | 9.218 | 9.241 | 9.161 | 9.207 | 172,095 | -0.01(-0.06%) |
Jan 31, 2019 | 9.143 | 9.213 | 9.143 | 9.213 | 72,861 | +0.04(+0.44%) |
Jan 30, 2019 | 9.074 | 9.185 | 9.057 | 9.172 | 123,017 | +0.10(+1.15%) |
Jan 29, 2019 | 9.097 | 9.126 | 9.057 | 9.068 | 96,555 | -0.02(-0.19%) |
Jan 28, 2019 | 9.051 | 9.091 | 9.044 | 9.085 | 86,364 | -0.02(-0.19%) |
Jan 25, 2019 | 9.062 | 9.103 | 9.028 | 9.103 | 114,268 | +0.09(+0.96%) |
Jan 24, 2019 | 8.958 | 9.029 | 8.958 | 9.016 | 300,273 | +0.06(+0.71%) |
Jan 23, 2019 | 8.976 | 8.976 | 8.883 | 8.953 | 141,932 | +0.01(+0.13%) |
Jan 22, 2019 | 8.970 | 9.016 | 8.921 | 8.941 | 123,906 | -0.06(-0.71%) |
Jan 18, 2019 | 9.010 | 9.031 | 8.979 | 9.005 | 98,513 | +0.04(+0.45%) |
Jan 17, 2019 | 8.976 | 8.993 | 8.929 | 8.964 | 101,910 | -0.02(-0.19%) |
Jan 16, 2019 | 8.935 | 8.981 | 8.924 | 8.981 | 217,905 | +0.06(+0.71%) |
Jan 15, 2019 | 8.860 | 8.919 | 8.860 | 8.918 | 66,332 | +0.02(+0.26%) |
Jan 14, 2019 | 8.872 | 8.941 | 8.860 | 8.895 | 164,571 | -0.01(-0.13%) |
Jan 11, 2019 | 8.854 | 8.912 | 8.837 | 8.906 | 180,925 | +0.03(+0.39%) |
Jan 10, 2019 | 8.808 | 8.920 | 8.808 | 8.872 | 95,012 | +0.03(+0.39%) |
Jan 09, 2019 | 8.872 | 8.872 | 8.758 | 8.837 | 183,079 | -0.03(-0.39%) |
Jan 08, 2019 | 8.802 | 8.872 | 8.750 | 8.872 | 167,789 | +0.11(+1.25%) |
Jan 07, 2019 | 8.554 | 8.820 | 8.554 | 8.762 | 470,180 | +0.20(+2.36%) |
Jan 04, 2019 | 8.387 | 8.566 | 8.387 | 8.560 | 271,647 | +0.23(+2.79%) |
Jan 03, 2019 | 8.340 | 8.433 | 8.323 | 8.328 | 303,506 | -0.02(-0.29%) |
Jan 02, 2019 | 8.127 | 8.433 | 8.111 | 8.352 | 565,910 | +0.24(+2.99%) |
Dec 31, 2018 | 8.375 | 8.427 | 8.109 | 8.109 | 410,674 | -0.21(-2.57%) |
Dec 28, 2018 | 8.300 | 8.410 | 8.300 | 8.323 | 493,432 | +0.08(+0.91%) |
Dec 27, 2018 | 8.080 | 8.265 | 8.080 | 8.248 | 339,808 | +0.02(+0.26%) |
Dec 26, 2018 | 8.019 | 8.227 | 7.984 | 8.227 | 356,853 | +0.22(+2.81%) |
Dec 24, 2018 | 7.952 | 8.025 | 7.778 | 8.002 | 340,660 | +0.00(+0.00%) |
Dec 21, 2018 | 7.974 | 8.187 | 7.968 | 8.002 | 192,144 | +0.05(+0.64%) |
Dec 20, 2018 | 8.238 | 8.255 | 7.941 | 7.952 | 630,977 | -0.31(-3.74%) |
Dec 19, 2018 | 8.311 | 8.418 | 8.249 | 8.260 | 547,384 | -0.03(-0.34%) |
Dec 18, 2018 | 8.328 | 8.426 | 8.243 | 8.289 | 383,365 | +0.05(+0.61%) |
Dec 17, 2018 | 8.603 | 8.610 | 8.227 | 8.238 | 350,027 | -0.38(-4.46%) |
Dec 14, 2018 | 8.704 | 8.724 | 8.609 | 8.623 | 140,858 | -0.12(-1.32%) |
Dec 13, 2018 | 8.816 | 8.850 | 8.721 | 8.738 | 78,836 | -0.04(-0.45%) |
Dec 12, 2018 | 8.822 | 8.845 | 8.770 | 8.777 | 62,043 | +0.00(+0.00%) |
Dec 11, 2018 | 8.828 | 8.836 | 8.749 | 8.777 | 177,891 | +0.01(+0.06%) |
Dec 10, 2018 | 8.845 | 8.893 | 8.721 | 8.771 | 191,856 | -0.08(-0.95%) |
Dec 07, 2018 | 8.884 | 8.929 | 8.850 | 8.856 | 302,908 | -0.04(-0.50%) |
Dec 06, 2018 | 8.895 | 8.985 | 8.732 | 8.900 | 165,360 | -0.08(-0.94%) |
Dec 04, 2018 | 9.041 | 9.086 | 8.985 | 8.985 | 75,148 | -0.13(-1.48%) |