Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.891 | 10.01 | 9.655 | 9.734 | 700,391 | -0.24(-2.36%) |
Mar 28, 2019 | 9.915 | 10.05 | 9.824 | 9.969 | 200,619 | +0.10(+1.04%) |
Mar 27, 2019 | 10.24 | 10.30 | 9.867 | 9.867 | 399,833 | -0.36(-3.54%) |
Mar 26, 2019 | 10.50 | 10.50 | 10.16 | 10.23 | 124,118 | -0.12(-1.17%) |
Mar 25, 2019 | 10.31 | 10.51 | 10.17 | 10.35 | 132,460 | +0.06(+0.59%) |
Mar 22, 2019 | 11.15 | 11.15 | 10.29 | 10.29 | 229,318 | -0.86(-7.68%) |
Mar 21, 2019 | 11.28 | 11.44 | 11.10 | 11.15 | 173,137 | -0.16(-1.44%) |
Mar 20, 2019 | 11.48 | 11.57 | 11.02 | 11.31 | 334,609 | -0.17(-1.47%) |
Mar 19, 2019 | 10.40 | 11.57 | 10.08 | 11.48 | 469,524 | +1.24(+12.14%) |
Mar 18, 2019 | 9.848 | 10.31 | 9.794 | 10.23 | 213,707 | +0.36(+3.67%) |
Mar 15, 2019 | 10.10 | 10.13 | 9.818 | 9.873 | 352,019 | -0.14(-1.39%) |
Mar 14, 2019 | 10.17 | 10.17 | 9.969 | 10.01 | 91,553 | -0.15(-1.48%) |
Mar 13, 2019 | 10.29 | 10.31 | 10.15 | 10.16 | 128,512 | -0.08(-0.76%) |
Mar 12, 2019 | 10.34 | 10.37 | 10.19 | 10.24 | 107,258 | -0.07(-0.70%) |
Mar 11, 2019 | 10.05 | 10.32 | 10.00 | 10.31 | 151,396 | +0.28(+2.81%) |
Mar 08, 2019 | 10.12 | 10.18 | 9.922 | 10.03 | 103,975 | -0.14(-1.41%) |
Mar 07, 2019 | 10.40 | 10.40 | 10.11 | 10.17 | 193,749 | -0.22(-2.13%) |
Mar 06, 2019 | 10.43 | 10.46 | 10.34 | 10.40 | 163,879 | -0.02(-0.23%) |
Mar 05, 2019 | 10.47 | 10.52 | 10.33 | 10.42 | 85,895 | -0.10(-0.91%) |
Mar 04, 2019 | 10.28 | 10.59 | 10.25 | 10.52 | 200,837 | +0.19(+1.80%) |
Mar 01, 2019 | 10.49 | 10.65 | 10.20 | 10.33 | 158,716 | -0.11(-1.03%) |
Feb 28, 2019 | 10.25 | 10.53 | 10.25 | 10.44 | 116,542 | +0.13(+1.28%) |
Feb 27, 2019 | 10.26 | 10.32 | 10.19 | 10.31 | 156,011 | +0.00(+0.00%) |
Feb 26, 2019 | 10.44 | 10.61 | 10.25 | 10.31 | 127,512 | -0.14(-1.38%) |
Feb 25, 2019 | 10.68 | 10.74 | 10.41 | 10.45 | 132,773 | -0.23(-2.13%) |
Feb 22, 2019 | 10.73 | 10.88 | 10.59 | 10.68 | 102,640 | +0.05(+0.51%) |
Feb 21, 2019 | 11.20 | 11.20 | 10.46 | 10.62 | 173,398 | -0.55(-4.88%) |
Feb 20, 2019 | 10.79 | 11.29 | 10.70 | 11.17 | 201,775 | +0.31(+2.81%) |
Feb 19, 2019 | 10.37 | 10.95 | 10.37 | 10.86 | 185,637 | +0.41(+3.96%) |
Feb 15, 2019 | 10.27 | 10.46 | 10.24 | 10.45 | 146,867 | +0.28(+2.77%) |
Feb 14, 2019 | 10.09 | 10.26 | 9.970 | 10.17 | 132,686 | +0.08(+0.77%) |
Feb 13, 2019 | 10.29 | 10.34 | 10.06 | 10.09 | 69,770 | -0.19(-1.81%) |
Feb 12, 2019 | 10.07 | 10.30 | 10.00 | 10.28 | 124,865 | +0.27(+2.69%) |
Feb 11, 2019 | 9.743 | 10.02 | 9.674 | 10.01 | 162,440 | +0.28(+2.83%) |
Feb 08, 2019 | 9.437 | 9.752 | 9.407 | 9.731 | 112,820 | +0.22(+2.33%) |
Feb 07, 2019 | 9.713 | 9.821 | 9.338 | 9.509 | 134,260 | -0.28(-2.88%) |
Feb 06, 2019 | 9.994 | 10.00 | 9.743 | 9.791 | 67,427 | -0.20(-2.04%) |
Feb 05, 2019 | 9.916 | 10.04 | 9.710 | 9.994 | 88,030 | +0.12(+1.21%) |
Feb 04, 2019 | 9.737 | 9.880 | 9.701 | 9.874 | 101,154 | +0.10(+0.98%) |
Feb 01, 2019 | 9.767 | 9.827 | 9.599 | 9.779 | 106,312 | +0.01(+0.06%) |
Jan 31, 2019 | 9.821 | 9.886 | 9.737 | 9.773 | 104,925 | -0.07(-0.73%) |
Jan 30, 2019 | 9.886 | 9.910 | 9.755 | 9.845 | 85,072 | +0.04(+0.43%) |
Jan 29, 2019 | 9.860 | 9.860 | 9.755 | 9.803 | 81,633 | +0.07(+0.68%) |
Jan 28, 2019 | 9.904 | 9.961 | 9.683 | 9.737 | 59,247 | -0.29(-2.87%) |
Jan 25, 2019 | 9.904 | 10.14 | 9.904 | 10.02 | 62,418 | +0.22(+2.20%) |
Jan 24, 2019 | 9.815 | 9.898 | 9.697 | 9.809 | 74,293 | -0.02(-0.24%) |
Jan 23, 2019 | 9.958 | 10.04 | 9.725 | 9.833 | 70,646 | -0.09(-0.91%) |
Jan 22, 2019 | 10.07 | 10.14 | 9.812 | 9.922 | 115,456 | -0.24(-2.36%) |
Jan 18, 2019 | 10.12 | 10.27 | 10.10 | 10.16 | 89,622 | +0.10(+1.01%) |
Jan 17, 2019 | 9.988 | 10.21 | 9.988 | 10.06 | 140,944 | +0.00(+0.00%) |
Jan 16, 2019 | 9.791 | 10.13 | 9.751 | 10.06 | 113,652 | +0.28(+2.82%) |
Jan 15, 2019 | 9.922 | 9.964 | 9.695 | 9.785 | 73,699 | -0.14(-1.45%) |
Jan 14, 2019 | 9.928 | 10.04 | 9.809 | 9.928 | 92,955 | -0.11(-1.13%) |
Jan 11, 2019 | 10.05 | 10.21 | 9.964 | 10.04 | 94,128 | -0.06(-0.59%) |
Jan 10, 2019 | 9.946 | 10.14 | 9.797 | 10.10 | 100,564 | +0.06(+0.60%) |
Jan 09, 2019 | 10.02 | 10.12 | 9.892 | 10.04 | 97,453 | +0.07(+0.66%) |
Jan 08, 2019 | 10.02 | 10.10 | 9.892 | 9.976 | 92,985 | +0.10(+0.97%) |
Jan 07, 2019 | 9.809 | 9.982 | 9.707 | 9.880 | 102,142 | +0.02(+0.24%) |
Jan 04, 2019 | 9.593 | 9.880 | 9.509 | 9.857 | 164,558 | +0.46(+4.84%) |
Jan 03, 2019 | 9.653 | 9.653 | 9.336 | 9.401 | 126,074 | -0.32(-3.27%) |