Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.923 | 8.993 | 8.857 | 8.897 | 2,351,468 | +0.02(+0.20%) |
Mar 28, 2019 | 8.862 | 8.905 | 8.809 | 8.879 | 2,053,503 | +0.00(+0.00%) |
Mar 27, 2019 | 8.932 | 8.958 | 8.805 | 8.879 | 1,872,119 | -0.07(-0.78%) |
Mar 26, 2019 | 9.019 | 9.045 | 8.914 | 8.949 | 1,690,086 | -0.11(-1.25%) |
Mar 25, 2019 | 9.027 | 9.132 | 9.019 | 9.062 | 1,481,709 | -0.04(-0.48%) |
Mar 22, 2019 | 9.315 | 9.337 | 9.093 | 9.106 | 1,423,607 | -0.40(-4.22%) |
Mar 21, 2019 | 9.437 | 9.533 | 9.437 | 9.507 | 1,333,138 | -0.03(-0.37%) |
Mar 20, 2019 | 9.551 | 9.629 | 9.464 | 9.542 | 1,988,256 | +0.04(+0.46%) |
Mar 19, 2019 | 9.516 | 9.621 | 9.472 | 9.498 | 1,908,822 | +0.15(+1.59%) |
Mar 18, 2019 | 9.341 | 9.368 | 9.294 | 9.350 | 981,555 | +0.10(+1.13%) |
Mar 15, 2019 | 9.237 | 9.280 | 9.211 | 9.246 | 1,088,829 | +0.09(+0.95%) |
Mar 14, 2019 | 9.228 | 9.263 | 9.132 | 9.158 | 650,097 | -0.10(-1.13%) |
Mar 13, 2019 | 9.246 | 9.289 | 9.189 | 9.263 | 809,065 | +0.05(+0.57%) |
Mar 12, 2019 | 9.193 | 9.246 | 9.150 | 9.211 | 1,110,066 | +0.06(+0.67%) |
Mar 11, 2019 | 9.062 | 9.150 | 9.049 | 9.150 | 1,372,070 | +0.15(+1.65%) |
Mar 08, 2019 | 8.940 | 9.036 | 8.932 | 9.001 | 1,205,772 | -0.14(-1.53%) |
Mar 07, 2019 | 9.246 | 9.250 | 9.097 | 9.141 | 1,820,412 | -0.29(-3.05%) |
Mar 06, 2019 | 9.481 | 9.507 | 9.394 | 9.429 | 1,173,940 | -0.07(-0.73%) |
Mar 05, 2019 | 9.551 | 9.568 | 9.490 | 9.498 | 964,534 | -0.10(-1.00%) |
Mar 04, 2019 | 9.699 | 9.751 | 9.507 | 9.594 | 1,363,169 | -0.01(-0.09%) |
Mar 01, 2019 | 9.612 | 9.682 | 9.573 | 9.603 | 1,362,498 | +0.11(+1.19%) |
Feb 28, 2019 | 9.455 | 9.507 | 9.429 | 9.490 | 1,495,317 | +0.07(+0.74%) |
Feb 27, 2019 | 9.525 | 9.568 | 9.411 | 9.420 | 1,850,731 | -0.03(-0.37%) |
Feb 26, 2019 | 9.420 | 9.507 | 9.411 | 9.455 | 1,204,614 | -0.03(-0.37%) |
Feb 25, 2019 | 9.551 | 9.594 | 9.481 | 9.490 | 1,405,530 | +0.02(+0.18%) |
Feb 22, 2019 | 9.403 | 9.507 | 9.385 | 9.472 | 1,958,104 | +0.17(+1.78%) |
Feb 21, 2019 | 9.263 | 9.394 | 9.263 | 9.307 | 951,814 | +0.03(+0.38%) |
Feb 20, 2019 | 9.167 | 9.307 | 9.158 | 9.272 | 1,389,487 | +0.06(+0.66%) |
Feb 19, 2019 | 9.132 | 9.246 | 9.123 | 9.211 | 1,008,473 | -0.09(-0.94%) |
Feb 15, 2019 | 9.263 | 9.333 | 9.241 | 9.298 | 1,397,810 | +0.10(+1.04%) |
Feb 14, 2019 | 9.193 | 9.272 | 9.176 | 9.202 | 1,070,039 | -0.07(-0.75%) |
Feb 13, 2019 | 9.333 | 9.389 | 9.237 | 9.272 | 1,554,218 | +0.09(+0.95%) |
Feb 12, 2019 | 9.176 | 9.211 | 9.150 | 9.184 | 2,944,642 | +0.16(+1.74%) |
Feb 11, 2019 | 9.115 | 9.115 | 9.014 | 9.027 | 1,987,456 | +0.03(+0.29%) |
Feb 08, 2019 | 8.879 | 9.010 | 8.879 | 9.001 | 2,700,806 | +0.02(+0.19%) |
Feb 07, 2019 | 8.914 | 9.115 | 8.897 | 8.984 | 3,043,729 | +0.18(+2.08%) |
Feb 06, 2019 | 8.792 | 8.870 | 8.792 | 8.801 | 1,528,426 | +0.10(+1.10%) |
Feb 05, 2019 | 8.844 | 8.844 | 8.705 | 8.705 | 1,103,667 | -0.09(-0.99%) |
Feb 04, 2019 | 8.705 | 8.801 | 8.674 | 8.792 | 824,370 | +0.10(+1.10%) |
Feb 01, 2019 | 8.696 | 8.792 | 8.674 | 8.696 | 2,420,258 | +0.05(+0.61%) |
Jan 31, 2019 | 8.644 | 8.652 | 8.539 | 8.644 | 2,274,662 | -0.26(-2.94%) |
Jan 30, 2019 | 8.757 | 8.932 | 8.707 | 8.905 | 721,837 | +0.17(+1.90%) |
Jan 29, 2019 | 8.713 | 8.792 | 8.696 | 8.740 | 970,432 | +0.09(+1.01%) |
Jan 28, 2019 | 8.696 | 8.696 | 8.574 | 8.652 | 2,352,109 | -0.26(-2.94%) |
Jan 25, 2019 | 8.888 | 9.019 | 8.879 | 8.914 | 1,065,211 | +0.24(+2.71%) |
Jan 24, 2019 | 8.670 | 8.713 | 8.622 | 8.679 | 814,135 | -0.03(-0.30%) |
Jan 23, 2019 | 8.853 | 8.853 | 8.661 | 8.705 | 640,203 | -0.05(-0.60%) |
Jan 22, 2019 | 8.809 | 8.857 | 8.718 | 8.757 | 1,512,403 | -0.22(-2.43%) |
Jan 18, 2019 | 8.914 | 9.010 | 8.866 | 8.975 | 927,746 | +0.17(+1.98%) |
Jan 17, 2019 | 8.644 | 8.853 | 8.635 | 8.801 | 1,090,013 | +0.17(+1.92%) |
Jan 16, 2019 | 8.600 | 8.652 | 8.565 | 8.635 | 967,400 | +0.15(+1.75%) |
Jan 15, 2019 | 8.539 | 8.561 | 8.452 | 8.487 | 629,270 | +0.04(+0.52%) |
Jan 14, 2019 | 8.382 | 8.461 | 8.382 | 8.443 | 694,344 | -0.03(-0.41%) |
Jan 11, 2019 | 8.461 | 8.517 | 8.421 | 8.478 | 635,160 | -0.08(-0.92%) |
Jan 10, 2019 | 8.382 | 8.583 | 8.373 | 8.556 | 789,648 | +0.15(+1.76%) |
Jan 09, 2019 | 8.365 | 8.461 | 8.321 | 8.408 | 1,875,757 | +0.13(+1.58%) |
Jan 08, 2019 | 8.321 | 8.352 | 8.199 | 8.277 | 1,078,868 | +0.00(+0.00%) |
Jan 07, 2019 | 8.147 | 8.330 | 8.112 | 8.277 | 1,618,477 | +0.06(+0.74%) |
Jan 04, 2019 | 7.963 | 8.225 | 7.928 | 8.216 | 1,080,574 | +0.56(+7.29%) |
Jan 03, 2019 | 7.815 | 7.833 | 7.649 | 7.658 | 1,128,482 | -0.23(-2.88%) |