Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.120 | 8.255 | 8.069 | 8.164 | 1,264,828 | +0.11(+1.35%) |
Mar 28, 2019 | 7.648 | 8.117 | 7.590 | 8.055 | 2,471,874 | +0.36(+4.73%) |
Mar 27, 2019 | 7.946 | 8.011 | 7.691 | 7.691 | 2,806,720 | -0.61(-7.36%) |
Mar 26, 2019 | 8.302 | 8.338 | 8.164 | 8.302 | 1,371,260 | +0.09(+1.06%) |
Mar 25, 2019 | 8.062 | 8.273 | 8.048 | 8.215 | 1,061,616 | +0.17(+2.08%) |
Mar 22, 2019 | 8.149 | 8.269 | 7.968 | 8.048 | 2,150,276 | -0.47(-5.47%) |
Mar 21, 2019 | 8.673 | 8.695 | 8.280 | 8.513 | 1,346,432 | -0.27(-3.06%) |
Mar 20, 2019 | 8.847 | 8.978 | 8.724 | 8.782 | 891,379 | -0.09(-0.98%) |
Mar 19, 2019 | 9.000 | 9.022 | 8.855 | 8.869 | 813,004 | -0.09(-1.05%) |
Mar 18, 2019 | 8.847 | 9.000 | 8.840 | 8.964 | 548,767 | +0.17(+1.99%) |
Mar 15, 2019 | 8.825 | 8.935 | 8.782 | 8.789 | 1,077,889 | -0.03(-0.33%) |
Mar 14, 2019 | 8.884 | 8.949 | 8.733 | 8.818 | 823,178 | -0.17(-1.86%) |
Mar 13, 2019 | 8.695 | 9.029 | 8.607 | 8.985 | 1,419,214 | +0.28(+3.26%) |
Mar 12, 2019 | 8.687 | 8.825 | 8.669 | 8.702 | 1,567,333 | +0.02(+0.25%) |
Mar 11, 2019 | 8.513 | 8.687 | 8.447 | 8.680 | 1,820,375 | +0.32(+3.83%) |
Mar 08, 2019 | 8.251 | 8.397 | 8.204 | 8.360 | 828,087 | +0.09(+1.14%) |
Mar 07, 2019 | 8.360 | 8.360 | 8.178 | 8.266 | 703,164 | -0.01(-0.18%) |
Mar 06, 2019 | 8.549 | 8.593 | 8.215 | 8.280 | 1,317,116 | -0.29(-3.39%) |
Mar 05, 2019 | 8.607 | 8.651 | 8.498 | 8.571 | 689,151 | +0.01(+0.08%) |
Mar 04, 2019 | 8.578 | 8.677 | 8.414 | 8.564 | 1,302,484 | +0.02(+0.26%) |
Mar 01, 2019 | 8.629 | 8.695 | 8.502 | 8.542 | 1,435,948 | -0.17(-1.92%) |
Feb 28, 2019 | 8.956 | 8.978 | 8.687 | 8.709 | 1,223,707 | -0.37(-4.08%) |
Feb 27, 2019 | 9.182 | 9.204 | 9.065 | 9.080 | 738,187 | -0.12(-1.26%) |
Feb 26, 2019 | 9.247 | 9.269 | 9.153 | 9.196 | 664,243 | -0.04(-0.39%) |
Feb 25, 2019 | 9.487 | 9.516 | 9.211 | 9.233 | 1,417,068 | -0.17(-1.78%) |
Feb 22, 2019 | 9.436 | 9.491 | 9.356 | 9.400 | 2,692,935 | +0.01(+0.08%) |
Feb 21, 2019 | 9.385 | 9.425 | 9.225 | 9.393 | 1,197,251 | -0.05(-0.54%) |
Feb 20, 2019 | 9.603 | 9.741 | 9.443 | 9.443 | 1,301,308 | -0.21(-2.18%) |
Feb 19, 2019 | 9.552 | 9.763 | 9.552 | 9.654 | 690,444 | +0.01(+0.15%) |
Feb 15, 2019 | 9.676 | 9.698 | 9.545 | 9.640 | 889,712 | +0.07(+0.68%) |
Feb 14, 2019 | 9.211 | 9.669 | 9.196 | 9.574 | 1,280,892 | +0.28(+3.05%) |
Feb 13, 2019 | 9.611 | 9.611 | 9.240 | 9.291 | 922,537 | -0.29(-3.03%) |
Feb 12, 2019 | 9.538 | 9.698 | 9.433 | 9.582 | 1,133,224 | +0.23(+2.41%) |
Feb 11, 2019 | 9.494 | 9.494 | 9.251 | 9.356 | 795,253 | -0.17(-1.76%) |
Feb 08, 2019 | 9.552 | 9.574 | 9.265 | 9.523 | 1,189,860 | +0.17(+1.79%) |
Feb 07, 2019 | 9.363 | 9.480 | 9.218 | 9.356 | 855,941 | -0.01(-0.08%) |
Feb 06, 2019 | 9.603 | 9.669 | 9.345 | 9.363 | 915,448 | -0.49(-5.01%) |
Feb 05, 2019 | 9.923 | 9.967 | 9.683 | 9.858 | 871,514 | -0.10(-1.02%) |
Feb 04, 2019 | 9.589 | 9.978 | 9.589 | 9.960 | 1,176,653 | +0.29(+3.01%) |
Feb 01, 2019 | 9.632 | 9.712 | 9.582 | 9.669 | 1,125,071 | +0.00(+0.00%) |
Jan 31, 2019 | 9.523 | 9.683 | 9.480 | 9.669 | 1,566,594 | +0.18(+1.92%) |
Jan 30, 2019 | 9.218 | 9.592 | 9.004 | 9.487 | 2,072,133 | -0.11(-1.14%) |
Jan 29, 2019 | 9.814 | 9.814 | 9.567 | 9.596 | 1,058,998 | +0.02(+0.23%) |
Jan 28, 2019 | 9.494 | 9.763 | 9.487 | 9.574 | 1,099,817 | -0.02(-0.23%) |
Jan 25, 2019 | 9.480 | 9.727 | 9.480 | 9.596 | 1,103,337 | +0.04(+0.46%) |
Jan 24, 2019 | 9.552 | 9.654 | 9.451 | 9.552 | 2,022,708 | -0.08(-0.83%) |
Jan 23, 2019 | 9.407 | 9.632 | 9.374 | 9.632 | 1,367,790 | +0.45(+4.91%) |
Jan 22, 2019 | 9.356 | 9.378 | 9.124 | 9.182 | 940,080 | -0.17(-1.86%) |
Jan 18, 2019 | 9.356 | 9.385 | 9.236 | 9.356 | 786,133 | +0.18(+1.98%) |
Jan 17, 2019 | 9.073 | 9.262 | 8.993 | 9.174 | 1,130,847 | +0.05(+0.56%) |
Jan 16, 2019 | 9.167 | 9.283 | 9.113 | 9.124 | 756,928 | -0.04(-0.40%) |
Jan 15, 2019 | 9.378 | 9.418 | 9.087 | 9.160 | 1,080,116 | -0.31(-3.23%) |
Jan 14, 2019 | 9.233 | 9.560 | 9.196 | 9.465 | 1,083,058 | +0.18(+1.96%) |
Jan 11, 2019 | 9.145 | 9.283 | 9.091 | 9.283 | 825,474 | -0.01(-0.08%) |
Jan 10, 2019 | 9.225 | 9.385 | 9.116 | 9.291 | 640,166 | +0.03(+0.31%) |
Jan 09, 2019 | 9.182 | 9.367 | 9.160 | 9.262 | 852,164 | +0.14(+1.51%) |
Jan 08, 2019 | 9.145 | 9.145 | 8.898 | 9.124 | 1,644,939 | +0.10(+1.06%) |
Jan 07, 2019 | 9.155 | 9.173 | 9.014 | 9.028 | 4,045,268 | -0.04(-0.39%) |
Jan 04, 2019 | 8.794 | 9.141 | 8.716 | 9.063 | 3,058,775 | +0.29(+3.31%) |
Jan 03, 2019 | 8.737 | 8.900 | 8.603 | 8.773 | 2,997,019 | +0.16(+1.89%) |