Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.455 | 9.507 | 9.429 | 9.490 | 1,495,317 | +0.07(+0.74%) |
Feb 27, 2019 | 9.525 | 9.568 | 9.411 | 9.420 | 1,850,731 | -0.03(-0.37%) |
Feb 26, 2019 | 9.420 | 9.507 | 9.411 | 9.455 | 1,204,614 | -0.03(-0.37%) |
Feb 25, 2019 | 9.551 | 9.594 | 9.481 | 9.490 | 1,405,530 | +0.02(+0.18%) |
Feb 22, 2019 | 9.403 | 9.507 | 9.385 | 9.472 | 1,958,104 | +0.17(+1.78%) |
Feb 21, 2019 | 9.263 | 9.394 | 9.263 | 9.307 | 951,814 | +0.03(+0.38%) |
Feb 20, 2019 | 9.167 | 9.307 | 9.158 | 9.272 | 1,389,487 | +0.06(+0.66%) |
Feb 19, 2019 | 9.132 | 9.246 | 9.123 | 9.211 | 1,008,473 | -0.09(-0.94%) |
Feb 15, 2019 | 9.263 | 9.333 | 9.241 | 9.298 | 1,397,810 | +0.10(+1.04%) |
Feb 14, 2019 | 9.193 | 9.272 | 9.176 | 9.202 | 1,070,039 | -0.07(-0.75%) |
Feb 13, 2019 | 9.333 | 9.389 | 9.237 | 9.272 | 1,554,218 | +0.09(+0.95%) |
Feb 12, 2019 | 9.176 | 9.211 | 9.150 | 9.184 | 2,944,642 | +0.16(+1.74%) |
Feb 11, 2019 | 9.115 | 9.115 | 9.014 | 9.027 | 1,987,456 | +0.03(+0.29%) |
Feb 08, 2019 | 8.879 | 9.010 | 8.879 | 9.001 | 2,700,806 | +0.02(+0.19%) |
Feb 07, 2019 | 8.914 | 9.115 | 8.897 | 8.984 | 3,043,729 | +0.18(+2.08%) |
Feb 06, 2019 | 8.792 | 8.870 | 8.792 | 8.801 | 1,528,426 | +0.10(+1.10%) |
Feb 05, 2019 | 8.844 | 8.844 | 8.705 | 8.705 | 1,103,667 | -0.09(-0.99%) |
Feb 04, 2019 | 8.705 | 8.801 | 8.674 | 8.792 | 824,370 | +0.10(+1.10%) |
Feb 01, 2019 | 8.696 | 8.792 | 8.674 | 8.696 | 2,420,258 | +0.05(+0.61%) |
Jan 31, 2019 | 8.644 | 8.652 | 8.539 | 8.644 | 2,274,662 | -0.26(-2.94%) |
Jan 30, 2019 | 8.757 | 8.932 | 8.707 | 8.905 | 721,837 | +0.17(+1.90%) |
Jan 29, 2019 | 8.713 | 8.792 | 8.696 | 8.740 | 970,432 | +0.09(+1.01%) |
Jan 28, 2019 | 8.696 | 8.696 | 8.574 | 8.652 | 2,352,109 | -0.26(-2.94%) |
Jan 25, 2019 | 8.888 | 9.019 | 8.879 | 8.914 | 1,065,211 | +0.24(+2.71%) |
Jan 24, 2019 | 8.670 | 8.713 | 8.622 | 8.679 | 814,135 | -0.03(-0.30%) |
Jan 23, 2019 | 8.853 | 8.853 | 8.661 | 8.705 | 640,203 | -0.05(-0.60%) |
Jan 22, 2019 | 8.809 | 8.857 | 8.718 | 8.757 | 1,512,403 | -0.22(-2.43%) |
Jan 18, 2019 | 8.914 | 9.010 | 8.866 | 8.975 | 927,746 | +0.17(+1.98%) |
Jan 17, 2019 | 8.644 | 8.853 | 8.635 | 8.801 | 1,090,013 | +0.17(+1.92%) |
Jan 16, 2019 | 8.600 | 8.652 | 8.565 | 8.635 | 967,400 | +0.15(+1.75%) |
Jan 15, 2019 | 8.539 | 8.561 | 8.452 | 8.487 | 629,270 | +0.04(+0.52%) |
Jan 14, 2019 | 8.382 | 8.461 | 8.382 | 8.443 | 694,344 | -0.03(-0.41%) |
Jan 11, 2019 | 8.461 | 8.517 | 8.421 | 8.478 | 635,160 | -0.08(-0.92%) |
Jan 10, 2019 | 8.382 | 8.583 | 8.373 | 8.556 | 789,648 | +0.15(+1.76%) |
Jan 09, 2019 | 8.365 | 8.461 | 8.321 | 8.408 | 1,875,757 | +0.13(+1.58%) |
Jan 08, 2019 | 8.321 | 8.352 | 8.199 | 8.277 | 1,078,868 | +0.00(+0.00%) |
Jan 07, 2019 | 8.147 | 8.330 | 8.112 | 8.277 | 1,618,477 | +0.06(+0.74%) |
Jan 04, 2019 | 7.963 | 8.225 | 7.928 | 8.216 | 1,080,574 | +0.56(+7.29%) |
Jan 03, 2019 | 7.815 | 7.833 | 7.649 | 7.658 | 1,128,482 | -0.23(-2.88%) |
Jan 02, 2019 | 7.702 | 7.907 | 7.697 | 7.885 | 1,481,796 | -0.15(-1.85%) |
Dec 31, 2018 | 7.990 | 8.085 | 7.937 | 8.033 | 1,141,339 | +0.14(+1.77%) |
Dec 28, 2018 | 7.867 | 7.994 | 7.767 | 7.894 | 1,388,753 | +0.00(+0.00%) |
Dec 27, 2018 | 7.737 | 7.902 | 7.658 | 7.894 | 1,711,516 | +0.14(+1.80%) |
Dec 26, 2018 | 7.457 | 7.763 | 7.335 | 7.754 | 762,266 | +0.35(+4.71%) |
Dec 24, 2018 | 7.580 | 7.632 | 7.405 | 7.405 | 463,070 | -0.24(-3.08%) |
Dec 21, 2018 | 7.902 | 7.911 | 7.614 | 7.641 | 1,276,511 | -0.31(-3.84%) |
Dec 20, 2018 | 8.007 | 8.077 | 7.859 | 7.946 | 1,567,740 | -0.01(-0.11%) |
Dec 19, 2018 | 8.190 | 8.286 | 7.946 | 7.955 | 1,169,734 | -0.16(-1.94%) |
Dec 18, 2018 | 8.208 | 8.242 | 8.051 | 8.112 | 1,112,242 | +0.05(+0.65%) |
Dec 17, 2018 | 8.138 | 8.242 | 7.998 | 8.059 | 2,078,110 | -0.04(-0.54%) |
Dec 14, 2018 | 8.147 | 8.251 | 8.103 | 8.103 | 1,023,135 | -0.23(-2.72%) |
Dec 13, 2018 | 8.513 | 8.548 | 8.304 | 8.330 | 1,332,458 | -0.05(-0.62%) |
Dec 12, 2018 | 8.443 | 8.478 | 8.365 | 8.382 | 936,254 | +0.17(+2.13%) |
Dec 11, 2018 | 8.399 | 8.421 | 8.151 | 8.208 | 1,311,360 | -0.03(-0.42%) |
Dec 10, 2018 | 8.269 | 8.295 | 8.103 | 8.242 | 1,716,883 | -0.07(-0.84%) |
Dec 07, 2018 | 8.556 | 8.644 | 8.277 | 8.312 | 1,309,989 | -0.23(-2.66%) |
Dec 06, 2018 | 8.373 | 8.548 | 8.321 | 8.539 | 2,041,936 | +0.02(+0.20%) |
Dec 04, 2018 | 8.879 | 8.879 | 8.522 | 8.522 | 1,984,244 | -0.59(-6.51%) |