Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.757 | 9.897 | 9.734 | 9.832 | 910,217 | +0.08(+0.77%) |
Feb 27, 2019 | 9.887 | 9.887 | 9.708 | 9.757 | 810,723 | +0.20(+2.13%) |
Feb 26, 2019 | 9.484 | 9.572 | 9.434 | 9.553 | 878,071 | +0.10(+1.10%) |
Feb 25, 2019 | 9.503 | 9.503 | 9.406 | 9.450 | 824,086 | +0.03(+0.30%) |
Feb 22, 2019 | 9.443 | 9.443 | 9.358 | 9.421 | 561,894 | +0.06(+0.67%) |
Feb 21, 2019 | 9.362 | 9.431 | 9.274 | 9.358 | 676,783 | -0.00(-0.03%) |
Feb 20, 2019 | 9.453 | 9.525 | 9.346 | 9.362 | 794,188 | -0.03(-0.33%) |
Feb 19, 2019 | 9.402 | 9.459 | 9.308 | 9.393 | 1,079,595 | +0.14(+1.49%) |
Feb 15, 2019 | 9.180 | 9.293 | 9.158 | 9.255 | 594,066 | +0.08(+0.92%) |
Feb 14, 2019 | 9.098 | 9.205 | 9.045 | 9.170 | 630,360 | +0.08(+0.90%) |
Feb 13, 2019 | 9.180 | 9.180 | 9.076 | 9.088 | 966,624 | -0.03(-0.28%) |
Feb 12, 2019 | 9.192 | 9.192 | 9.079 | 9.114 | 1,658,168 | -0.00(-0.03%) |
Feb 11, 2019 | 9.214 | 9.249 | 9.098 | 9.117 | 872,751 | -0.08(-0.85%) |
Feb 08, 2019 | 9.117 | 9.252 | 9.035 | 9.195 | 1,136,848 | +0.30(+3.39%) |
Feb 07, 2019 | 8.988 | 9.019 | 8.828 | 8.894 | 797,303 | -0.08(-0.91%) |
Feb 06, 2019 | 9.057 | 9.057 | 8.963 | 8.975 | 600,583 | -0.08(-0.90%) |
Feb 05, 2019 | 9.092 | 9.123 | 9.041 | 9.057 | 503,131 | -0.03(-0.28%) |
Feb 04, 2019 | 9.104 | 9.120 | 9.054 | 9.082 | 418,939 | -0.02(-0.21%) |
Feb 01, 2019 | 9.054 | 9.132 | 9.054 | 9.101 | 461,556 | +0.05(+0.52%) |
Jan 31, 2019 | 9.129 | 9.129 | 9.032 | 9.054 | 597,774 | -0.07(-0.79%) |
Jan 30, 2019 | 9.180 | 9.180 | 9.085 | 9.126 | 541,266 | +0.01(+0.07%) |
Jan 29, 2019 | 9.117 | 9.142 | 9.045 | 9.120 | 558,814 | +0.00(+0.03%) |
Jan 28, 2019 | 9.151 | 9.158 | 9.063 | 9.117 | 624,846 | -0.02(-0.24%) |
Jan 25, 2019 | 9.054 | 9.139 | 9.010 | 9.139 | 430,976 | +0.14(+1.61%) |
Jan 24, 2019 | 8.963 | 9.016 | 8.925 | 8.994 | 404,446 | +0.03(+0.39%) |
Jan 23, 2019 | 8.938 | 8.966 | 8.828 | 8.960 | 324,140 | +0.03(+0.28%) |
Jan 22, 2019 | 8.947 | 8.950 | 8.875 | 8.935 | 513,247 | -0.02(-0.18%) |
Jan 18, 2019 | 8.888 | 8.975 | 8.840 | 8.950 | 523,988 | +0.07(+0.74%) |
Jan 17, 2019 | 8.837 | 8.910 | 8.819 | 8.884 | 453,866 | +0.04(+0.43%) |
Jan 16, 2019 | 8.881 | 8.916 | 8.765 | 8.847 | 550,869 | -0.01(-0.14%) |
Jan 15, 2019 | 8.859 | 8.862 | 8.699 | 8.859 | 492,488 | +0.06(+0.71%) |
Jan 14, 2019 | 8.919 | 8.919 | 8.784 | 8.797 | 478,639 | -0.10(-1.13%) |
Jan 11, 2019 | 8.947 | 8.954 | 8.862 | 8.897 | 525,262 | -0.05(-0.53%) |
Jan 10, 2019 | 8.963 | 8.970 | 8.872 | 8.944 | 464,900 | -0.01(-0.14%) |
Jan 09, 2019 | 8.910 | 8.957 | 8.790 | 8.957 | 452,732 | +0.13(+1.42%) |
Jan 08, 2019 | 8.910 | 8.910 | 8.724 | 8.831 | 676,468 | +0.05(+0.61%) |
Jan 07, 2019 | 8.749 | 8.878 | 8.696 | 8.778 | 660,162 | +0.08(+0.87%) |
Jan 04, 2019 | 8.545 | 8.702 | 8.464 | 8.702 | 774,356 | +0.27(+3.20%) |
Jan 03, 2019 | 8.307 | 8.483 | 8.266 | 8.432 | 831,371 | +0.17(+2.05%) |
Jan 02, 2019 | 8.131 | 8.338 | 8.131 | 8.263 | 1,296,064 | +0.13(+1.62%) |
Dec 31, 2018 | 8.159 | 8.253 | 8.087 | 8.131 | 1,412,380 | +0.11(+1.37%) |
Dec 28, 2018 | 7.974 | 8.109 | 7.946 | 8.021 | 856,857 | +0.09(+1.15%) |
Dec 27, 2018 | 7.993 | 7.996 | 7.710 | 7.930 | 865,495 | -0.03(-0.43%) |
Dec 26, 2018 | 7.764 | 7.971 | 7.732 | 7.965 | 622,486 | +0.24(+3.13%) |
Dec 24, 2018 | 7.914 | 7.914 | 7.695 | 7.723 | 635,475 | -0.18(-2.26%) |
Dec 21, 2018 | 8.009 | 8.068 | 7.892 | 7.902 | 725,302 | -0.14(-1.72%) |
Dec 20, 2018 | 8.005 | 8.150 | 8.005 | 8.040 | 1,078,760 | -0.08(-0.93%) |
Dec 19, 2018 | 8.191 | 8.235 | 8.090 | 8.115 | 778,039 | -0.07(-0.84%) |
Dec 18, 2018 | 8.260 | 8.282 | 8.150 | 8.184 | 1,212,064 | -0.09(-1.14%) |
Dec 17, 2018 | 8.508 | 8.555 | 8.247 | 8.279 | 763,281 | -0.27(-3.16%) |
Dec 14, 2018 | 8.470 | 8.586 | 8.417 | 8.549 | 496,594 | +0.06(+0.74%) |
Dec 13, 2018 | 8.476 | 8.529 | 8.436 | 8.486 | 501,334 | +0.01(+0.11%) |
Dec 12, 2018 | 8.517 | 8.608 | 8.470 | 8.476 | 895,689 | -0.02(-0.22%) |
Dec 11, 2018 | 8.564 | 8.614 | 8.486 | 8.495 | 428,030 | -0.03(-0.40%) |
Dec 10, 2018 | 8.649 | 8.706 | 8.511 | 8.530 | 688,833 | -0.14(-1.63%) |
Dec 07, 2018 | 8.797 | 8.847 | 8.658 | 8.671 | 536,411 | -0.09(-1.07%) |
Dec 06, 2018 | 8.762 | 8.784 | 8.583 | 8.765 | 1,164,239 | -0.21(-2.34%) |
Dec 04, 2018 | 9.010 | 9.114 | 8.910 | 8.975 | 825,322 | -0.01(-0.14%) |