Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.943 | 8.993 | 8.842 | 8.943 | 304,649 | +0.00(+0.00%) |
Mar 28, 2019 | 8.901 | 9.036 | 8.850 | 8.943 | 289,990 | +0.16(+1.82%) |
Mar 27, 2019 | 8.800 | 8.849 | 8.717 | 8.783 | 231,814 | +0.01(+0.09%) |
Mar 26, 2019 | 8.750 | 8.833 | 8.709 | 8.775 | 609,162 | +0.07(+0.85%) |
Mar 25, 2019 | 8.668 | 8.758 | 8.618 | 8.701 | 118,553 | +0.03(+0.38%) |
Mar 22, 2019 | 8.800 | 8.833 | 8.643 | 8.668 | 175,412 | -0.17(-1.87%) |
Mar 21, 2019 | 8.783 | 8.932 | 8.777 | 8.833 | 140,905 | +0.04(+0.47%) |
Mar 20, 2019 | 8.816 | 8.940 | 8.750 | 8.791 | 195,197 | -0.02(-0.19%) |
Mar 19, 2019 | 8.923 | 8.948 | 8.762 | 8.808 | 198,986 | -0.08(-0.93%) |
Mar 18, 2019 | 8.791 | 8.948 | 8.791 | 8.890 | 149,900 | +0.08(+0.94%) |
Mar 15, 2019 | 8.857 | 8.895 | 8.808 | 8.808 | 678,997 | -0.05(-0.56%) |
Mar 14, 2019 | 9.006 | 9.031 | 8.849 | 8.857 | 158,746 | -0.17(-1.92%) |
Mar 13, 2019 | 9.089 | 9.179 | 8.989 | 9.031 | 240,924 | -0.06(-0.64%) |
Mar 12, 2019 | 8.998 | 9.097 | 8.998 | 9.089 | 275,164 | +0.12(+1.38%) |
Mar 11, 2019 | 8.833 | 8.973 | 8.791 | 8.965 | 170,454 | +0.19(+2.16%) |
Mar 08, 2019 | 8.866 | 8.923 | 8.775 | 8.775 | 127,804 | -0.12(-1.39%) |
Mar 07, 2019 | 8.989 | 9.047 | 8.899 | 8.899 | 106,634 | -0.07(-0.83%) |
Mar 06, 2019 | 9.064 | 9.179 | 8.940 | 8.973 | 214,162 | +0.06(+0.65%) |
Mar 05, 2019 | 8.923 | 8.965 | 8.887 | 8.915 | 90,905 | +0.05(+0.56%) |
Mar 04, 2019 | 8.932 | 8.973 | 8.734 | 8.866 | 219,059 | -0.07(-0.74%) |
Mar 01, 2019 | 8.989 | 9.039 | 8.923 | 8.932 | 94,611 | -0.02(-0.28%) |
Feb 28, 2019 | 8.965 | 9.047 | 8.956 | 8.956 | 151,884 | -0.05(-0.55%) |
Feb 27, 2019 | 9.056 | 9.056 | 8.907 | 9.006 | 159,357 | -0.01(-0.09%) |
Feb 26, 2019 | 8.998 | 9.014 | 8.932 | 9.014 | 62,953 | +0.00(+0.00%) |
Feb 25, 2019 | 9.014 | 9.072 | 8.907 | 9.014 | 176,508 | +0.07(+0.74%) |
Feb 22, 2019 | 8.981 | 9.002 | 8.907 | 8.948 | 90,371 | +0.00(+0.00%) |
Feb 21, 2019 | 8.800 | 8.948 | 8.767 | 8.948 | 105,414 | +0.12(+1.40%) |
Feb 20, 2019 | 8.841 | 8.841 | 8.767 | 8.824 | 143,248 | -0.03(-0.37%) |
Feb 19, 2019 | 8.998 | 9.014 | 8.816 | 8.857 | 115,458 | -0.15(-1.65%) |
Feb 15, 2019 | 8.915 | 9.080 | 8.857 | 9.006 | 189,586 | +0.16(+1.77%) |
Feb 14, 2019 | 8.890 | 8.899 | 8.808 | 8.849 | 139,405 | -0.08(-0.92%) |
Feb 13, 2019 | 8.882 | 8.948 | 8.791 | 8.932 | 110,022 | +0.06(+0.65%) |
Feb 12, 2019 | 8.849 | 8.907 | 8.783 | 8.874 | 108,325 | +0.07(+0.84%) |
Feb 11, 2019 | 8.915 | 8.915 | 8.742 | 8.800 | 95,484 | -0.09(-1.02%) |
Feb 08, 2019 | 8.849 | 8.899 | 8.783 | 8.890 | 180,379 | +0.02(+0.28%) |
Feb 07, 2019 | 8.915 | 8.973 | 8.816 | 8.866 | 77,702 | -0.12(-1.38%) |
Feb 06, 2019 | 8.709 | 9.006 | 8.651 | 8.989 | 482,274 | +0.29(+3.32%) |
Feb 05, 2019 | 8.684 | 8.713 | 8.635 | 8.701 | 158,252 | +0.01(+0.09%) |
Feb 04, 2019 | 8.692 | 8.750 | 8.626 | 8.692 | 84,013 | -0.04(-0.47%) |
Feb 01, 2019 | 8.717 | 8.734 | 8.593 | 8.734 | 74,623 | +0.01(+0.09%) |
Jan 31, 2019 | 8.610 | 8.725 | 8.593 | 8.725 | 92,005 | +0.08(+0.96%) |
Jan 30, 2019 | 8.643 | 8.709 | 8.610 | 8.643 | 115,471 | +0.03(+0.38%) |
Jan 29, 2019 | 8.436 | 8.635 | 8.403 | 8.610 | 667,413 | +0.17(+1.96%) |
Jan 28, 2019 | 8.469 | 8.502 | 8.329 | 8.445 | 116,186 | -0.07(-0.87%) |
Jan 25, 2019 | 8.502 | 8.560 | 8.436 | 8.519 | 152,759 | +0.02(+0.19%) |
Jan 24, 2019 | 8.494 | 8.502 | 8.428 | 8.502 | 110,469 | +0.02(+0.19%) |
Jan 23, 2019 | 8.436 | 8.498 | 8.412 | 8.486 | 74,252 | +0.08(+0.98%) |
Jan 22, 2019 | 8.519 | 8.577 | 8.370 | 8.403 | 123,054 | -0.17(-1.93%) |
Jan 18, 2019 | 8.577 | 8.643 | 8.502 | 8.569 | 238,406 | -0.01(-0.10%) |
Jan 17, 2019 | 8.511 | 8.643 | 8.453 | 8.577 | 376,873 | +0.07(+0.78%) |
Jan 16, 2019 | 8.544 | 8.585 | 8.445 | 8.511 | 189,467 | +0.00(+0.00%) |
Jan 15, 2019 | 8.478 | 8.577 | 8.436 | 8.511 | 167,052 | +0.02(+0.19%) |
Jan 14, 2019 | 8.502 | 8.635 | 8.478 | 8.494 | 92,267 | -0.01(-0.10%) |
Jan 11, 2019 | 8.445 | 8.560 | 8.445 | 8.502 | 99,335 | +0.02(+0.29%) |
Jan 10, 2019 | 8.453 | 8.511 | 8.453 | 8.478 | 128,006 | -0.02(-0.19%) |
Jan 09, 2019 | 8.527 | 8.560 | 8.461 | 8.494 | 160,805 | -0.02(-0.19%) |
Jan 08, 2019 | 8.502 | 8.618 | 8.453 | 8.511 | 223,615 | +0.05(+0.59%) |
Jan 07, 2019 | 8.354 | 8.494 | 8.346 | 8.461 | 273,806 | +0.08(+0.99%) |
Jan 04, 2019 | 8.329 | 8.445 | 8.296 | 8.379 | 118,112 | +0.14(+1.70%) |
Jan 03, 2019 | 8.370 | 8.436 | 8.230 | 8.238 | 187,988 | -0.17(-1.96%) |