Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.360 | 9.360 | 9.115 | 9.210 | 15,467 | -0.05(-0.54%) |
Feb 27, 2019 | 9.300 | 9.407 | 9.200 | 9.260 | 28,072 | -0.14(-1.49%) |
Feb 26, 2019 | 9.570 | 9.630 | 9.350 | 9.400 | 40,488 | -0.18(-1.88%) |
Feb 25, 2019 | 9.620 | 9.700 | 9.550 | 9.580 | 80,436 | -0.03(-0.31%) |
Feb 22, 2019 | 9.490 | 9.670 | 9.390 | 9.610 | 41,700 | +0.16(+1.69%) |
Feb 21, 2019 | 9.340 | 9.476 | 9.290 | 9.450 | 57,874 | -0.09(-0.94%) |
Feb 20, 2019 | 9.600 | 9.700 | 9.450 | 9.540 | 81,962 | +0.15(+1.60%) |
Feb 19, 2019 | 9.200 | 9.470 | 9.170 | 9.390 | 44,818 | +0.30(+3.30%) |
Feb 15, 2019 | 9.100 | 9.100 | 9.000 | 9.090 | 12,700 | +0.09(+1.00%) |
Feb 14, 2019 | 9.000 | 9.069 | 8.945 | 9.000 | 14,506 | +0.06(+0.64%) |
Feb 13, 2019 | 8.790 | 8.960 | 8.790 | 8.943 | 7,382 | +0.01(+0.15%) |
Feb 12, 2019 | 9.110 | 9.110 | 8.813 | 8.930 | 54,766 | -0.09(-0.94%) |
Feb 11, 2019 | 9.060 | 9.070 | 8.960 | 9.015 | 12,444 | -0.08(-0.93%) |
Feb 08, 2019 | 9.050 | 9.110 | 9.020 | 9.100 | 33,100 | +0.06(+0.72%) |
Feb 07, 2019 | 9.160 | 9.160 | 9.000 | 9.035 | 14,843 | -0.10(-1.04%) |
Feb 06, 2019 | 9.050 | 9.150 | 9.050 | 9.130 | 14,754 | +0.03(+0.33%) |
Feb 05, 2019 | 9.091 | 9.118 | 9.020 | 9.100 | 22,231 | +0.00(+0.01%) |
Feb 04, 2019 | 8.920 | 9.105 | 8.920 | 9.099 | 26,189 | -0.00(-0.01%) |
Feb 01, 2019 | 9.140 | 9.170 | 8.880 | 9.100 | 57,800 | -0.04(-0.40%) |
Jan 31, 2019 | 8.980 | 9.170 | 8.950 | 9.136 | 41,302 | +0.18(+2.05%) |
Jan 30, 2019 | 8.860 | 8.990 | 8.722 | 8.953 | 41,252 | +0.17(+1.97%) |
Jan 29, 2019 | 8.530 | 8.812 | 8.510 | 8.780 | 75,370 | +0.25(+2.93%) |
Jan 28, 2019 | 8.410 | 8.530 | 8.410 | 8.530 | 15,102 | +0.02(+0.24%) |
Jan 25, 2019 | 8.340 | 8.520 | 8.310 | 8.510 | 29,100 | +0.22(+2.65%) |
Jan 24, 2019 | 8.200 | 8.306 | 8.181 | 8.290 | 12,809 | +0.09(+1.15%) |
Jan 23, 2019 | 8.060 | 8.282 | 8.060 | 8.196 | 171,248 | -0.00(-0.05%) |
Jan 22, 2019 | 8.140 | 8.220 | 8.070 | 8.200 | 14,167 | +0.02(+0.24%) |
Jan 18, 2019 | 8.250 | 8.280 | 8.150 | 8.180 | 36,900 | -0.13(-1.56%) |
Jan 17, 2019 | 8.430 | 8.434 | 8.300 | 8.310 | 86,050 | -0.10(-1.19%) |
Jan 16, 2019 | 8.440 | 8.489 | 8.340 | 8.410 | 12,924 | +0.06(+0.72%) |
Jan 15, 2019 | 8.560 | 8.680 | 8.330 | 8.350 | 45,175 | -0.26(-3.02%) |
Jan 14, 2019 | 8.780 | 8.780 | 8.600 | 8.610 | 37,975 | -0.11(-1.26%) |
Jan 11, 2019 | 8.830 | 8.880 | 8.710 | 8.720 | 24,500 | -0.05(-0.57%) |
Jan 10, 2019 | 8.850 | 8.990 | 8.700 | 8.770 | 49,707 | -0.05(-0.57%) |
Jan 09, 2019 | 8.620 | 8.870 | 8.590 | 8.820 | 27,586 | +0.14(+1.61%) |
Jan 08, 2019 | 8.650 | 8.730 | 8.550 | 8.680 | 236,166 | +0.00(+0.06%) |
Jan 07, 2019 | 8.880 | 8.880 | 8.610 | 8.675 | 84,281 | -0.02(-0.29%) |
Jan 04, 2019 | 8.690 | 8.815 | 8.600 | 8.700 | 42,900 | +0.01(+0.12%) |
Jan 03, 2019 | 8.430 | 8.690 | 8.360 | 8.690 | 123,737 | +0.28(+3.27%) |
Jan 02, 2019 | 8.260 | 8.500 | 8.250 | 8.415 | 36,950 | +0.07(+0.90%) |
Dec 31, 2018 | 8.200 | 8.370 | 8.200 | 8.340 | 55,500 | +0.08(+0.97%) |
Dec 28, 2018 | 8.200 | 8.340 | 8.160 | 8.260 | 48,800 | -0.02(-0.24%) |
Dec 27, 2018 | 8.500 | 8.500 | 7.900 | 8.280 | 96,417 | +0.07(+0.85%) |
Dec 26, 2018 | 8.290 | 8.629 | 8.090 | 8.210 | 94,095 | +0.03(+0.37%) |
Dec 24, 2018 | 8.140 | 8.375 | 8.130 | 8.180 | 62,200 | +0.04(+0.49%) |
Dec 21, 2018 | 8.490 | 8.490 | 8.020 | 8.140 | 134,800 | -0.17(-2.05%) |
Dec 20, 2018 | 8.420 | 8.428 | 8.082 | 8.310 | 92,547 | +0.25(+3.10%) |
Dec 19, 2018 | 8.390 | 8.440 | 7.970 | 8.060 | 25,325 | -0.26(-3.12%) |
Dec 18, 2018 | 8.200 | 8.360 | 8.071 | 8.320 | 29,973 | +0.14(+1.71%) |
Dec 17, 2018 | 8.060 | 8.230 | 8.020 | 8.180 | 62,282 | +0.22(+2.76%) |
Dec 14, 2018 | 7.770 | 8.070 | 7.740 | 7.960 | 31,800 | +0.15(+1.92%) |
Dec 13, 2018 | 7.880 | 7.880 | 7.725 | 7.810 | 16,111 | -0.04(-0.51%) |
Dec 12, 2018 | 7.720 | 7.880 | 7.720 | 7.850 | 14,613 | +0.21(+2.75%) |
Dec 11, 2018 | 7.800 | 7.840 | 7.616 | 7.640 | 38,048 | -0.08(-1.04%) |
Dec 10, 2018 | 7.830 | 7.900 | 7.670 | 7.720 | 32,851 | -0.11(-1.40%) |
Dec 07, 2018 | 7.670 | 7.850 | 7.600 | 7.830 | 52,300 | +0.28(+3.71%) |
Dec 06, 2018 | 7.670 | 7.670 | 7.530 | 7.550 | 40,836 | -0.04(-0.46%) |
Dec 04, 2018 | 7.632 | 7.662 | 7.560 | 7.585 | 31,900 | -0.03(-0.33%) |