Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.474 | 8.554 | 8.459 | 8.554 | 2,650 | -0.05(-0.62%) |
Feb 27, 2019 | 8.459 | 8.755 | 8.459 | 8.607 | 1,318 | +0.15(+1.76%) |
Feb 26, 2019 | 8.573 | 8.573 | 8.459 | 8.459 | 1,904 | +0.00(+0.00%) |
Feb 25, 2019 | 8.667 | 8.667 | 8.459 | 8.459 | 10,389 | -0.15(-1.77%) |
Feb 22, 2019 | 8.573 | 8.611 | 8.573 | 8.611 | 524 | +0.06(+0.71%) |
Feb 21, 2019 | 8.640 | 8.836 | 8.550 | 8.550 | 1,912 | +0.05(+0.63%) |
Feb 20, 2019 | 8.572 | 8.572 | 8.497 | 8.497 | 1,401 | +0.00(+0.00%) |
Feb 19, 2019 | 8.763 | 8.763 | 8.497 | 8.497 | 1,956 | -0.01(-0.09%) |
Feb 15, 2019 | 8.535 | 8.619 | 8.497 | 8.504 | 1,049 | +0.02(+0.27%) |
Feb 14, 2019 | 8.268 | 8.573 | 8.268 | 8.481 | 9,529 | +0.06(+0.70%) |
Feb 13, 2019 | 8.422 | 8.422 | 8.422 | 8.422 | 520 | +0.22(+2.72%) |
Feb 12, 2019 | 8.238 | 8.382 | 8.199 | 8.199 | 12,905 | -0.03(-0.37%) |
Feb 11, 2019 | 8.497 | 8.497 | 8.230 | 8.230 | 4,907 | +0.00(+0.00%) |
Feb 08, 2019 | 8.519 | 8.519 | 8.230 | 8.230 | 2,887 | +0.00(+0.00%) |
Feb 07, 2019 | 8.352 | 8.749 | 8.230 | 8.230 | 6,940 | -0.08(-1.01%) |
Feb 06, 2019 | 8.634 | 8.695 | 8.305 | 8.314 | 12,776 | -0.27(-3.11%) |
Feb 05, 2019 | 8.596 | 8.954 | 8.535 | 8.580 | 11,990 | +0.16(+1.90%) |
Feb 04, 2019 | 8.596 | 8.596 | 8.420 | 8.420 | 1,139 | -0.05(-0.54%) |
Feb 01, 2019 | 8.588 | 8.588 | 8.466 | 8.466 | 918 | -0.07(-0.81%) |
Jan 31, 2019 | 8.497 | 8.535 | 8.497 | 8.535 | 758 | +0.08(+0.90%) |
Jan 30, 2019 | 8.459 | 8.459 | 8.459 | 8.459 | 494 | -0.01(-0.09%) |
Jan 29, 2019 | 8.428 | 8.535 | 8.420 | 8.466 | 5,873 | -0.17(-1.98%) |
Jan 28, 2019 | 8.626 | 8.652 | 8.626 | 8.637 | 1,389 | -0.00(-0.05%) |
Jan 25, 2019 | 8.634 | 8.641 | 8.634 | 8.641 | 393 | +0.06(+0.71%) |
Jan 24, 2019 | 8.580 | 8.580 | 8.580 | 1 | +0.00(+0.00%) | |
Jan 23, 2019 | 8.748 | 8.855 | 8.580 | 8.580 | 9,221 | -0.07(-0.79%) |
Jan 22, 2019 | 8.710 | 8.710 | 8.649 | 8.649 | 1,181 | +0.08(+0.89%) |
Jan 18, 2019 | 8.573 | 8.870 | 8.573 | 8.573 | 918 | +0.00(+0.00%) |
Jan 17, 2019 | 8.763 | 8.763 | 8.573 | 8.573 | 2,862 | -0.17(-1.92%) |
Jan 16, 2019 | 8.741 | 8.741 | 8.740 | 174 | -0.00(-0.01%) | |
Jan 15, 2019 | 8.657 | 8.741 | 8.630 | 8.741 | 1,463 | -0.07(-0.77%) |
Jan 14, 2019 | 8.763 | 8.809 | 8.743 | 8.809 | 2,043 | +0.08(+0.96%) |
Jan 11, 2019 | 8.718 | 8.725 | 8.718 | 8.725 | 787 | +0.02(+0.17%) |
Jan 10, 2019 | 8.634 | 8.780 | 8.634 | 8.710 | 1,251 | +0.24(+2.88%) |
Jan 09, 2019 | 8.832 | 8.832 | 8.466 | 8.466 | 4,262 | -0.01(-0.09%) |
Jan 08, 2019 | 8.398 | 8.550 | 8.398 | 8.474 | 1,233 | +0.06(+0.69%) |
Jan 07, 2019 | 9.121 | 9.121 | 8.394 | 8.415 | 8,327 | -0.54(-6.01%) |
Jan 04, 2019 | 9.144 | 9.221 | 8.740 | 8.954 | 2,887 | +0.23(+2.62%) |
Jan 03, 2019 | 8.702 | 8.767 | 8.702 | 8.725 | 1,400 | -0.00(-0.06%) |
Jan 02, 2019 | 8.832 | 8.832 | 8.611 | 8.730 | 1,767 | +0.02(+0.23%) |
Dec 31, 2018 | 8.840 | 8.916 | 8.710 | 8.710 | 6,561 | -0.21(-2.31%) |
Dec 28, 2018 | 8.672 | 8.916 | 8.420 | 8.916 | 7,480 | +0.52(+6.17%) |
Dec 27, 2018 | 8.626 | 8.687 | 8.398 | 8.398 | 8,176 | +0.05(+0.59%) |
Dec 26, 2018 | 8.603 | 8.641 | 8.078 | 8.348 | 4,250 | +0.39(+4.94%) |
Dec 24, 2018 | 8.017 | 8.542 | 7.956 | 7.956 | 2,230 | -0.35(-4.22%) |
Dec 21, 2018 | 9.068 | 9.068 | 7.811 | 8.306 | 16,928 | -0.70(-7.78%) |
Dec 20, 2018 | 9.213 | 9.213 | 9.007 | 9.007 | 2,587 | -0.06(-0.67%) |
Dec 19, 2018 | 9.030 | 9.236 | 9.030 | 9.068 | 5,397 | -0.41(-4.34%) |
Dec 18, 2018 | 9.358 | 9.480 | 9.012 | 9.480 | 2,764 | +0.07(+0.73%) |
Dec 17, 2018 | 9.403 | 9.411 | 9.182 | 9.411 | 7,692 | +0.42(+4.66%) |
Dec 14, 2018 | 9.388 | 9.388 | 8.992 | 8.992 | 4,068 | -0.14(-1.55%) |
Dec 13, 2018 | 9.015 | 9.134 | 9.015 | 9.134 | 566 | +0.12(+1.30%) |
Dec 12, 2018 | 8.940 | 9.028 | 8.939 | 9.017 | 891 | +0.07(+0.74%) |
Dec 11, 2018 | 8.951 | 8.951 | 8.951 | 8.951 | 359 | +0.07(+0.82%) |
Dec 10, 2018 | 9.068 | 9.099 | 8.840 | 8.878 | 9,255 | -0.20(-2.18%) |
Dec 07, 2018 | 9.297 | 9.320 | 9.076 | 9.076 | 6,561 | -0.20(-2.14%) |
Dec 06, 2018 | 9.387 | 9.387 | 9.274 | 9.274 | 5,372 | -0.15(-1.59%) |
Dec 04, 2018 | 9.612 | 9.687 | 9.424 | 9.424 | 5,593 | -0.04(-0.40%) |