Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.502 | 9.573 | 9.466 | 9.528 | 7,667,256 | +0.02(+0.19%) |
Feb 27, 2019 | 9.431 | 9.537 | 9.391 | 9.511 | 7,664,872 | -0.03(-0.28%) |
Feb 26, 2019 | 9.511 | 9.564 | 9.440 | 9.537 | 7,137,022 | -0.07(-0.74%) |
Feb 25, 2019 | 9.626 | 9.697 | 9.582 | 9.608 | 8,754,248 | +0.16(+1.69%) |
Feb 22, 2019 | 9.386 | 9.488 | 9.377 | 9.448 | 5,225,424 | +0.07(+0.76%) |
Feb 21, 2019 | 9.422 | 9.435 | 9.324 | 9.377 | 7,777,673 | -0.13(-1.40%) |
Feb 20, 2019 | 9.440 | 9.537 | 9.440 | 9.511 | 7,530,771 | +0.13(+1.42%) |
Feb 19, 2019 | 9.306 | 9.395 | 9.226 | 9.377 | 15,124,490 | -0.19(-1.95%) |
Feb 15, 2019 | 9.493 | 9.582 | 9.457 | 9.564 | 10,428,572 | +0.00(+0.00%) |
Feb 14, 2019 | 9.466 | 9.564 | 9.440 | 9.564 | 9,499,240 | -0.04(-0.37%) |
Feb 13, 2019 | 9.644 | 9.662 | 9.573 | 9.600 | 10,724,332 | +0.03(+0.28%) |
Feb 12, 2019 | 9.644 | 9.644 | 9.564 | 9.573 | 7,088,463 | -0.04(-0.46%) |
Feb 11, 2019 | 9.653 | 9.680 | 9.591 | 9.617 | 6,671,081 | -0.04(-0.37%) |
Feb 08, 2019 | 9.626 | 9.680 | 9.608 | 9.653 | 4,616,432 | +0.01(+0.09%) |
Feb 07, 2019 | 9.653 | 9.715 | 9.600 | 9.644 | 8,006,086 | -0.04(-0.46%) |
Feb 06, 2019 | 9.697 | 9.724 | 9.644 | 9.688 | 6,163,459 | +0.05(+0.55%) |
Feb 05, 2019 | 9.644 | 9.706 | 9.617 | 9.635 | 7,792,479 | -0.03(-0.28%) |
Feb 04, 2019 | 9.626 | 9.671 | 9.591 | 9.662 | 8,376,684 | -0.03(-0.28%) |
Feb 01, 2019 | 9.644 | 9.711 | 9.608 | 9.688 | 7,483,069 | +0.09(+0.93%) |
Jan 31, 2019 | 9.493 | 9.617 | 9.493 | 9.600 | 11,649,829 | +0.19(+1.98%) |
Jan 30, 2019 | 9.297 | 9.448 | 9.253 | 9.413 | 7,904,618 | +0.10(+1.05%) |
Jan 29, 2019 | 9.324 | 9.360 | 9.262 | 9.315 | 9,305,411 | -0.04(-0.38%) |
Jan 28, 2019 | 9.324 | 9.395 | 9.280 | 9.351 | 5,841,500 | -0.03(-0.28%) |
Jan 25, 2019 | 9.342 | 9.400 | 9.253 | 9.377 | 9,944,349 | +0.11(+1.15%) |
Jan 24, 2019 | 9.360 | 9.377 | 9.271 | 9.271 | 7,456,476 | -0.04(-0.42%) |
Jan 23, 2019 | 9.336 | 9.336 | 9.221 | 9.310 | 9,170,895 | +0.00(+0.00%) |
Jan 22, 2019 | 9.407 | 9.438 | 9.257 | 9.310 | 11,805,870 | -0.12(-1.31%) |
Jan 18, 2019 | 9.372 | 9.451 | 9.354 | 9.433 | 11,501,530 | +0.08(+0.85%) |
Jan 17, 2019 | 9.319 | 9.398 | 9.283 | 9.354 | 10,836,904 | -0.03(-0.28%) |
Jan 16, 2019 | 9.345 | 9.402 | 9.327 | 9.380 | 13,627,699 | +0.11(+1.14%) |
Jan 15, 2019 | 9.345 | 9.354 | 9.248 | 9.274 | 13,746,526 | +0.11(+1.16%) |
Jan 14, 2019 | 9.000 | 9.204 | 8.956 | 9.168 | 38,628,300 | -0.04(-0.38%) |
Jan 11, 2019 | 9.000 | 9.442 | 8.947 | 9.204 | 45,838,720 | +0.47(+5.36%) |
Jan 10, 2019 | 8.647 | 8.744 | 8.576 | 8.735 | 15,777,267 | +0.01(+0.10%) |
Jan 09, 2019 | 8.629 | 8.744 | 8.611 | 8.726 | 10,896,034 | +0.11(+1.23%) |
Jan 08, 2019 | 8.682 | 8.708 | 8.594 | 8.620 | 10,622,735 | +0.04(+0.41%) |
Jan 07, 2019 | 8.576 | 8.673 | 8.540 | 8.585 | 8,746,341 | +0.07(+0.83%) |
Jan 04, 2019 | 8.417 | 8.594 | 8.399 | 8.514 | 8,052,066 | +0.14(+1.69%) |
Jan 03, 2019 | 8.443 | 8.479 | 8.373 | 8.373 | 10,637,683 | -0.12(-1.46%) |
Jan 02, 2019 | 8.399 | 8.602 | 8.373 | 8.496 | 11,104,836 | +0.08(+0.95%) |
Dec 31, 2018 | 8.373 | 8.426 | 8.297 | 8.417 | 8,177,051 | +0.08(+0.95%) |
Dec 28, 2018 | 8.381 | 8.399 | 8.293 | 8.337 | 7,712,289 | -0.02(-0.21%) |
Dec 27, 2018 | 8.222 | 8.355 | 8.205 | 8.355 | 11,148,518 | +0.06(+0.75%) |
Dec 26, 2018 | 8.090 | 8.293 | 8.063 | 8.293 | 10,184,505 | +0.27(+3.30%) |
Dec 24, 2018 | 8.125 | 8.169 | 8.019 | 8.028 | 9,716,681 | -0.02(-0.22%) |
Dec 21, 2018 | 8.143 | 8.231 | 8.045 | 8.045 | 17,289,960 | -0.16(-1.94%) |
Dec 20, 2018 | 8.408 | 8.434 | 8.081 | 8.205 | 26,635,602 | -0.13(-1.59%) |
Dec 19, 2018 | 8.390 | 8.470 | 8.293 | 8.337 | 9,247,038 | -0.10(-1.15%) |
Dec 18, 2018 | 8.558 | 8.594 | 8.399 | 8.434 | 11,019,557 | -0.05(-0.63%) |
Dec 17, 2018 | 8.682 | 8.691 | 8.434 | 8.487 | 11,899,435 | -0.26(-2.93%) |
Dec 14, 2018 | 8.832 | 8.850 | 8.726 | 8.744 | 8,821,881 | +0.02(+0.20%) |
Dec 13, 2018 | 8.779 | 8.823 | 8.704 | 8.726 | 9,016,669 | +0.19(+2.17%) |
Dec 12, 2018 | 8.638 | 8.682 | 8.540 | 8.540 | 6,168,122 | -0.03(-0.31%) |
Dec 11, 2018 | 8.532 | 8.638 | 8.505 | 8.567 | 8,995,144 | +0.11(+1.25%) |
Dec 10, 2018 | 8.443 | 8.479 | 8.337 | 8.461 | 8,744,360 | -0.11(-1.24%) |
Dec 07, 2018 | 8.691 | 8.815 | 8.532 | 8.567 | 12,841,297 | -0.12(-1.42%) |
Dec 06, 2018 | 8.638 | 8.717 | 8.585 | 8.691 | 19,429,014 | -0.02(-0.20%) |
Dec 04, 2018 | 8.788 | 8.885 | 8.691 | 8.708 | 10,766,665 | -0.04(-0.50%) |