Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.778 | 9.778 | 9.701 | 9.720 | 80,656 | -0.01(-0.13%) |
Feb 27, 2019 | 9.675 | 9.739 | 9.636 | 9.733 | 87,007 | +0.06(+0.60%) |
Feb 26, 2019 | 9.662 | 9.701 | 9.656 | 9.675 | 70,738 | +0.03(+0.27%) |
Feb 25, 2019 | 9.759 | 9.759 | 9.643 | 9.649 | 72,056 | -0.06(-0.60%) |
Feb 22, 2019 | 9.739 | 9.759 | 9.688 | 9.707 | 77,985 | +0.01(+0.07%) |
Feb 21, 2019 | 9.591 | 9.701 | 9.546 | 9.701 | 77,948 | +0.08(+0.80%) |
Feb 20, 2019 | 9.778 | 9.802 | 9.578 | 9.623 | 147,549 | -0.12(-1.27%) |
Feb 19, 2019 | 9.600 | 9.747 | 9.555 | 9.747 | 108,601 | +0.14(+1.47%) |
Feb 15, 2019 | 9.600 | 9.680 | 9.574 | 9.606 | 49,655 | +0.06(+0.60%) |
Feb 14, 2019 | 9.555 | 9.677 | 9.523 | 9.549 | 94,641 | -0.03(-0.33%) |
Feb 13, 2019 | 9.606 | 9.606 | 9.504 | 9.581 | 87,268 | +0.04(+0.40%) |
Feb 12, 2019 | 9.472 | 9.593 | 9.472 | 9.542 | 94,610 | +0.13(+1.36%) |
Feb 11, 2019 | 9.446 | 9.593 | 9.414 | 9.414 | 70,754 | +0.04(+0.41%) |
Feb 08, 2019 | 9.376 | 9.421 | 9.369 | 9.376 | 69,017 | -0.01(-0.14%) |
Feb 07, 2019 | 9.446 | 9.452 | 9.328 | 9.388 | 142,899 | -0.07(-0.74%) |
Feb 06, 2019 | 9.478 | 9.484 | 9.446 | 9.459 | 58,165 | +0.00(+0.00%) |
Feb 05, 2019 | 9.517 | 9.523 | 9.453 | 9.459 | 114,335 | -0.02(-0.20%) |
Feb 04, 2019 | 9.472 | 9.497 | 9.446 | 9.478 | 130,482 | +0.04(+0.41%) |
Feb 01, 2019 | 9.440 | 9.465 | 9.401 | 9.440 | 152,401 | +0.04(+0.41%) |
Jan 31, 2019 | 9.350 | 9.446 | 9.334 | 9.401 | 196,634 | +0.08(+0.82%) |
Jan 30, 2019 | 9.216 | 9.340 | 9.204 | 9.324 | 157,518 | +0.17(+1.89%) |
Jan 29, 2019 | 9.100 | 9.196 | 9.100 | 9.152 | 227,275 | +0.06(+0.63%) |
Jan 28, 2019 | 9.113 | 9.145 | 9.030 | 9.094 | 186,619 | -0.06(-0.70%) |
Jan 25, 2019 | 9.145 | 9.177 | 9.126 | 9.158 | 291,061 | +0.01(+0.14%) |
Jan 24, 2019 | 9.190 | 9.222 | 9.132 | 9.145 | 89,958 | -0.01(-0.14%) |
Jan 23, 2019 | 9.139 | 9.260 | 9.132 | 9.158 | 88,950 | +0.02(+0.20%) |
Jan 22, 2019 | 9.191 | 9.241 | 9.115 | 9.140 | 204,557 | -0.16(-1.71%) |
Jan 18, 2019 | 9.324 | 9.337 | 9.286 | 9.299 | 58,998 | +0.04(+0.41%) |
Jan 17, 2019 | 9.210 | 9.261 | 9.140 | 9.261 | 88,746 | +0.06(+0.69%) |
Jan 16, 2019 | 9.159 | 9.235 | 9.108 | 9.197 | 132,085 | -0.02(-0.21%) |
Jan 15, 2019 | 9.096 | 9.216 | 9.064 | 9.216 | 117,632 | +0.15(+1.61%) |
Jan 14, 2019 | 9.051 | 9.070 | 8.999 | 9.070 | 104,291 | +0.01(+0.07%) |
Jan 11, 2019 | 9.089 | 9.089 | 9.032 | 9.064 | 84,801 | +0.00(+0.00%) |
Jan 10, 2019 | 9.108 | 9.108 | 8.848 | 9.064 | 164,435 | -0.07(-0.77%) |
Jan 09, 2019 | 9.038 | 9.134 | 8.962 | 9.134 | 216,610 | +0.17(+1.84%) |
Jan 08, 2019 | 9.076 | 9.076 | 8.879 | 8.968 | 210,890 | +0.07(+0.79%) |
Jan 07, 2019 | 8.829 | 8.911 | 8.797 | 8.898 | 206,278 | +0.14(+1.60%) |
Jan 04, 2019 | 8.708 | 8.759 | 8.651 | 8.759 | 227,342 | +0.15(+1.77%) |
Jan 03, 2019 | 8.721 | 8.721 | 8.549 | 8.606 | 184,162 | -0.14(-1.60%) |
Jan 02, 2019 | 8.485 | 8.746 | 8.485 | 8.746 | 155,398 | +0.20(+2.30%) |
Dec 31, 2018 | 8.581 | 8.638 | 8.530 | 8.549 | 183,604 | +0.03(+0.37%) |
Dec 28, 2018 | 8.371 | 8.543 | 8.371 | 8.517 | 358,083 | +0.17(+1.98%) |
Dec 27, 2018 | 8.244 | 8.352 | 8.117 | 8.352 | 427,017 | +0.09(+1.08%) |
Dec 26, 2018 | 7.869 | 8.276 | 7.869 | 8.263 | 486,666 | +0.40(+5.09%) |
Dec 24, 2018 | 7.818 | 7.958 | 7.818 | 7.862 | 191,628 | -0.10(-1.28%) |
Dec 21, 2018 | 8.269 | 8.352 | 7.945 | 7.964 | 621,297 | -0.29(-3.56%) |
Dec 20, 2018 | 8.541 | 8.541 | 8.138 | 8.258 | 637,027 | -0.33(-3.82%) |
Dec 19, 2018 | 8.630 | 8.724 | 8.538 | 8.586 | 122,202 | -0.09(-1.02%) |
Dec 18, 2018 | 8.686 | 8.749 | 8.611 | 8.674 | 236,420 | +0.04(+0.51%) |
Dec 17, 2018 | 8.939 | 8.961 | 8.541 | 8.630 | 396,903 | -0.32(-3.59%) |
Dec 14, 2018 | 9.153 | 9.172 | 8.932 | 8.951 | 158,162 | -0.22(-2.41%) |
Dec 13, 2018 | 9.140 | 9.172 | 9.128 | 9.172 | 97,627 | +0.01(+0.07%) |
Dec 12, 2018 | 9.172 | 9.187 | 9.109 | 9.166 | 124,470 | +0.08(+0.83%) |
Dec 11, 2018 | 9.235 | 9.235 | 9.039 | 9.090 | 117,352 | +0.03(+0.28%) |
Dec 10, 2018 | 9.184 | 9.211 | 8.970 | 9.065 | 297,943 | -0.14(-1.51%) |
Dec 07, 2018 | 9.323 | 9.367 | 9.184 | 9.203 | 111,839 | -0.08(-0.88%) |
Dec 06, 2018 | 9.329 | 9.361 | 9.134 | 9.285 | 195,608 | -0.15(-1.60%) |
Dec 04, 2018 | 9.645 | 9.645 | 9.361 | 9.437 | 185,923 | -0.20(-2.09%) |