Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.436 | 9.562 | 9.364 | 9.418 | 48,510 | +0.05(+0.58%) |
Feb 27, 2019 | 9.508 | 9.634 | 9.274 | 9.364 | 40,252 | -0.15(-1.61%) |
Feb 26, 2019 | 9.553 | 9.670 | 9.517 | 9.517 | 76,164 | -0.14(-1.40%) |
Feb 25, 2019 | 9.634 | 9.841 | 9.616 | 9.652 | 74,617 | +0.06(+0.66%) |
Feb 22, 2019 | 9.553 | 9.625 | 9.544 | 9.589 | 39,870 | +0.05(+0.47%) |
Feb 21, 2019 | 9.544 | 9.589 | 9.391 | 9.544 | 25,351 | +0.01(+0.09%) |
Feb 20, 2019 | 9.490 | 9.544 | 9.475 | 9.535 | 35,979 | +0.04(+0.38%) |
Feb 19, 2019 | 9.364 | 9.544 | 9.346 | 9.499 | 58,406 | +0.12(+1.25%) |
Feb 15, 2019 | 9.418 | 9.544 | 9.337 | 9.382 | 70,301 | +0.01(+0.10%) |
Feb 14, 2019 | 9.337 | 9.427 | 9.274 | 9.373 | 133,617 | +0.04(+0.39%) |
Feb 13, 2019 | 9.355 | 9.364 | 9.184 | 9.337 | 33,621 | +0.19(+2.07%) |
Feb 12, 2019 | 8.977 | 9.229 | 8.914 | 9.148 | 52,931 | +0.23(+2.63%) |
Feb 11, 2019 | 8.752 | 8.932 | 8.752 | 8.914 | 85,342 | +0.16(+1.85%) |
Feb 08, 2019 | 8.725 | 8.869 | 8.698 | 8.752 | 46,867 | -0.03(-0.31%) |
Feb 07, 2019 | 8.815 | 8.914 | 8.725 | 8.779 | 26,190 | -0.00(-0.03%) |
Feb 06, 2019 | 8.665 | 8.835 | 8.665 | 8.781 | 66,039 | +0.11(+1.24%) |
Feb 05, 2019 | 8.683 | 8.692 | 8.611 | 8.674 | 47,208 | -0.03(-0.31%) |
Feb 04, 2019 | 8.549 | 8.701 | 8.486 | 8.701 | 32,954 | +0.19(+2.21%) |
Feb 01, 2019 | 8.540 | 8.540 | 8.441 | 8.513 | 24,465 | +0.05(+0.63%) |
Jan 31, 2019 | 8.477 | 8.504 | 8.280 | 8.459 | 53,779 | -0.03(-0.32%) |
Jan 30, 2019 | 8.459 | 8.549 | 8.414 | 8.486 | 82,948 | -0.07(-0.84%) |
Jan 29, 2019 | 8.244 | 8.942 | 8.244 | 8.557 | 71,902 | -0.37(-4.11%) |
Jan 28, 2019 | 9.184 | 9.184 | 8.862 | 8.924 | 26,954 | -0.04(-0.40%) |
Jan 25, 2019 | 8.808 | 9.206 | 8.772 | 8.960 | 177,069 | +0.20(+2.25%) |
Jan 24, 2019 | 8.745 | 8.763 | 8.504 | 8.763 | 148,187 | +0.19(+2.19%) |
Jan 23, 2019 | 8.790 | 8.790 | 8.504 | 8.575 | 64,210 | -0.13(-1.44%) |
Jan 22, 2019 | 8.853 | 9.018 | 8.611 | 8.701 | 75,135 | -0.21(-2.41%) |
Jan 18, 2019 | 8.736 | 8.924 | 8.736 | 8.915 | 46,808 | +0.18(+2.05%) |
Jan 17, 2019 | 8.620 | 8.826 | 8.620 | 8.736 | 56,313 | +0.09(+1.04%) |
Jan 16, 2019 | 8.504 | 8.754 | 8.504 | 8.647 | 217,233 | +0.14(+1.68%) |
Jan 15, 2019 | 8.629 | 8.701 | 8.504 | 8.504 | 88,621 | -0.10(-1.14%) |
Jan 14, 2019 | 8.656 | 8.772 | 8.602 | 8.602 | 25,179 | -0.10(-1.13%) |
Jan 11, 2019 | 8.602 | 8.781 | 8.549 | 8.701 | 43,457 | +0.05(+0.62%) |
Jan 10, 2019 | 8.647 | 8.710 | 8.553 | 8.647 | 37,947 | -0.05(-0.62%) |
Jan 09, 2019 | 8.710 | 8.781 | 8.638 | 8.701 | 32,882 | +0.04(+0.41%) |
Jan 08, 2019 | 8.665 | 8.736 | 8.549 | 8.665 | 71,148 | +0.07(+0.83%) |
Jan 07, 2019 | 8.486 | 8.593 | 8.410 | 8.593 | 36,928 | +0.08(+0.95%) |
Jan 04, 2019 | 8.253 | 8.593 | 8.244 | 8.513 | 61,778 | +0.27(+3.26%) |
Jan 03, 2019 | 8.155 | 8.378 | 8.101 | 8.244 | 64,809 | +0.03(+0.33%) |
Jan 02, 2019 | 7.994 | 8.325 | 7.967 | 8.217 | 125,931 | +0.14(+1.77%) |
Dec 31, 2018 | 8.029 | 8.181 | 7.797 | 8.074 | 102,219 | +0.09(+1.12%) |
Dec 28, 2018 | 7.564 | 8.047 | 7.564 | 7.985 | 133,946 | +0.46(+6.06%) |
Dec 27, 2018 | 7.519 | 7.716 | 7.295 | 7.528 | 115,328 | -0.03(-0.36%) |
Dec 26, 2018 | 7.349 | 7.564 | 7.089 | 7.555 | 143,615 | +0.29(+3.94%) |
Dec 24, 2018 | 7.170 | 7.403 | 7.125 | 7.268 | 108,699 | +0.03(+0.37%) |
Dec 21, 2018 | 7.385 | 7.537 | 7.152 | 7.242 | 403,628 | -0.22(-3.00%) |
Dec 20, 2018 | 7.403 | 7.546 | 7.376 | 7.465 | 157,467 | +0.04(+0.48%) |
Dec 19, 2018 | 7.985 | 8.056 | 7.367 | 7.430 | 186,867 | -0.55(-6.95%) |
Dec 18, 2018 | 8.128 | 8.186 | 7.967 | 7.985 | 180,249 | -0.09(-1.11%) |
Dec 17, 2018 | 8.235 | 8.423 | 8.065 | 8.074 | 224,659 | +0.07(+0.89%) |
Dec 14, 2018 | 8.056 | 8.128 | 7.958 | 8.002 | 77,195 | -0.04(-0.56%) |
Dec 13, 2018 | 8.253 | 8.325 | 8.019 | 8.047 | 113,872 | -0.14(-1.75%) |
Dec 12, 2018 | 8.513 | 8.513 | 8.164 | 8.190 | 84,598 | -0.21(-2.56%) |
Dec 11, 2018 | 8.844 | 8.844 | 8.378 | 8.405 | 69,828 | -0.37(-4.18%) |
Dec 10, 2018 | 8.781 | 8.907 | 8.593 | 8.772 | 90,570 | +0.00(+0.00%) |
Dec 07, 2018 | 9.005 | 9.135 | 8.745 | 8.772 | 97,974 | -0.21(-2.39%) |
Dec 06, 2018 | 8.907 | 9.533 | 8.793 | 8.987 | 297,937 | +0.14(+1.62%) |
Dec 04, 2018 | 9.363 | 9.390 | 8.772 | 8.844 | 102,331 | -0.47(-5.09%) |