Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.934 | 9.004 | 8.934 | 9.004 | 5,743 | +0.11(+1.18%) |
Feb 27, 2019 | 8.934 | 9.022 | 8.899 | 8.899 | 18,613 | -0.04(-0.49%) |
Feb 26, 2019 | 9.109 | 9.114 | 8.943 | 8.943 | 10,512 | -0.17(-1.83%) |
Feb 25, 2019 | 9.135 | 9.144 | 9.109 | 9.109 | 15,127 | +0.04(+0.39%) |
Feb 22, 2019 | 9.022 | 9.074 | 8.995 | 9.074 | 16,212 | -0.01(-0.10%) |
Feb 21, 2019 | 9.074 | 9.092 | 9.065 | 9.083 | 7,882 | +0.01(+0.10%) |
Feb 20, 2019 | 9.109 | 9.109 | 9.065 | 9.074 | 13,653 | +0.00(+0.00%) |
Feb 19, 2019 | 9.074 | 9.127 | 9.065 | 9.074 | 24,068 | +0.04(+0.48%) |
Feb 15, 2019 | 9.013 | 9.179 | 8.934 | 9.030 | 6,051 | -0.05(-0.58%) |
Feb 14, 2019 | 9.153 | 9.153 | 9.083 | 9.083 | 32,611 | +0.00(+0.01%) |
Feb 13, 2019 | 9.092 | 9.153 | 9.022 | 9.082 | 77,205 | +0.06(+0.67%) |
Feb 12, 2019 | 9.153 | 9.153 | 9.022 | 9.022 | 76,966 | -0.10(-1.06%) |
Feb 11, 2019 | 9.092 | 9.153 | 9.092 | 9.118 | 24,248 | +0.08(+0.87%) |
Feb 08, 2019 | 9.065 | 9.153 | 9.039 | 9.039 | 13,928 | +0.04(+0.49%) |
Feb 07, 2019 | 9.065 | 9.065 | 8.987 | 8.995 | 7,844 | -0.07(-0.77%) |
Feb 06, 2019 | 9.100 | 9.109 | 9.065 | 9.065 | 2,264 | +0.07(+0.78%) |
Feb 05, 2019 | 9.065 | 9.065 | 8.978 | 8.995 | 2,751 | -0.06(-0.67%) |
Feb 04, 2019 | 8.804 | 9.056 | 8.804 | 9.056 | 31,208 | +0.10(+1.07%) |
Feb 01, 2019 | 8.673 | 8.978 | 8.673 | 8.960 | 20,077 | +0.16(+1.78%) |
Jan 31, 2019 | 8.804 | 8.830 | 8.804 | 8.804 | 4,318 | +0.01(+0.10%) |
Jan 30, 2019 | 8.586 | 8.795 | 8.586 | 8.795 | 6,679 | +0.08(+0.90%) |
Jan 29, 2019 | 8.716 | 8.716 | 8.716 | 76 | +0.00(+0.00%) | |
Jan 28, 2019 | 8.716 | 8.716 | 8.716 | 22 | +0.00(+0.00%) | |
Jan 25, 2019 | 8.760 | 8.760 | 8.629 | 8.716 | 39,695 | -0.09(-0.99%) |
Jan 24, 2019 | 8.736 | 8.804 | 8.736 | 8.804 | 3,642 | -0.02(-0.19%) |
Jan 23, 2019 | 8.760 | 8.821 | 8.760 | 8.821 | 1,903 | +0.10(+1.20%) |
Jan 22, 2019 | 8.750 | 8.813 | 8.716 | 8.716 | 1,264 | -0.08(-0.94%) |
Jan 18, 2019 | 8.542 | 8.847 | 8.542 | 8.799 | 9,292 | +0.17(+1.97%) |
Jan 17, 2019 | 8.716 | 8.716 | 8.629 | 8.629 | 6,480 | -0.09(-1.00%) |
Jan 16, 2019 | 8.804 | 8.804 | 8.716 | 8.716 | 419 | -0.04(-0.50%) |
Jan 15, 2019 | 8.760 | 8.760 | 8.760 | 8.760 | 1,001 | +0.04(+0.50%) |
Jan 14, 2019 | 8.760 | 8.760 | 8.716 | 8.716 | 6,307 | -0.04(-0.50%) |
Jan 11, 2019 | 8.917 | 8.917 | 8.760 | 8.760 | 6,309 | +0.00(+0.00%) |
Jan 10, 2019 | 8.908 | 8.934 | 8.760 | 8.760 | 1,392 | -0.13(-1.47%) |
Jan 09, 2019 | 8.890 | 8.890 | 8.891 | 244 | +0.00(+0.00%) | |
Jan 08, 2019 | 8.922 | 8.934 | 8.830 | 8.890 | 3,199 | -0.04(-0.39%) |
Jan 07, 2019 | 8.926 | 8.926 | 8.926 | 37 | +0.00(+0.00%) | |
Jan 04, 2019 | 8.725 | 8.926 | 8.716 | 8.926 | 3,900 | +0.21(+2.40%) |
Jan 03, 2019 | 8.725 | 8.725 | 8.716 | 8.716 | 883 | +0.17(+2.04%) |
Jan 02, 2019 | 8.515 | 8.542 | 8.515 | 8.542 | 466 | -0.20(-2.29%) |
Dec 31, 2018 | 8.926 | 8.926 | 8.315 | 8.743 | 2,409 | +0.24(+2.87%) |
Dec 28, 2018 | 8.690 | 8.891 | 8.228 | 8.499 | 13,308 | -0.17(-1.91%) |
Dec 27, 2018 | 8.751 | 9.100 | 8.629 | 8.664 | 32,381 | -0.10(-1.09%) |
Dec 26, 2018 | 9.056 | 9.056 | 8.760 | 8.760 | 3,823 | -0.17(-1.95%) |
Dec 24, 2018 | 8.934 | 9.239 | 8.934 | 8.934 | 5,506 | +0.04(+0.49%) |
Dec 21, 2018 | 8.716 | 9.100 | 8.716 | 8.891 | 17,438 | -0.09(-0.97%) |
Dec 20, 2018 | 8.934 | 9.023 | 8.934 | 8.978 | 2,842 | -0.04(-0.50%) |
Dec 19, 2018 | 9.023 | 9.023 | 9.023 | 9.023 | 487 | -0.13(-1.41%) |
Dec 18, 2018 | 9.152 | 9.152 | 9.152 | 9.152 | 698 | -0.15(-1.59%) |
Dec 17, 2018 | 9.266 | 9.300 | 9.196 | 9.300 | 4,711 | +0.02(+0.19%) |
Dec 14, 2018 | 9.239 | 9.414 | 9.152 | 9.283 | 41,645 | +0.10(+1.04%) |
Dec 13, 2018 | 9.370 | 9.527 | 9.130 | 9.187 | 10,050 | -0.01(-0.09%) |
Dec 12, 2018 | 9.196 | 9.213 | 9.196 | 9.196 | 6,899 | -0.07(-0.75%) |
Dec 11, 2018 | 9.283 | 9.579 | 9.205 | 9.266 | 30,318 | -0.01(-0.16%) |
Dec 10, 2018 | 9.239 | 9.280 | 9.239 | 9.280 | 605 | -0.26(-2.77%) |
Dec 07, 2018 | 9.544 | 9.544 | 9.536 | 9.544 | 12,275 | +0.26(+2.82%) |
Dec 06, 2018 | 9.239 | 9.771 | 9.239 | 9.283 | 4,092 | +0.04(+0.47%) |
Dec 04, 2018 | 9.239 | 9.239 | 9.239 | 9.239 | 3,097 | -0.03(-0.28%) |