Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.520 | 10.42 | 9.200 | 9.330 | 32,600 | -0.12(-1.27%) |
Mar 28, 2019 | 9.240 | 9.460 | 8.980 | 9.450 | 21,566 | +0.25(+2.72%) |
Mar 27, 2019 | 9.520 | 9.530 | 9.030 | 9.200 | 23,799 | -0.31(-3.26%) |
Mar 26, 2019 | 9.740 | 9.740 | 9.320 | 9.510 | 47,408 | -0.13(-1.35%) |
Mar 25, 2019 | 9.420 | 9.890 | 9.420 | 9.640 | 41,080 | +0.21(+2.23%) |
Mar 22, 2019 | 10.05 | 10.18 | 9.110 | 9.430 | 49,100 | -0.70(-6.91%) |
Mar 21, 2019 | 9.100 | 10.65 | 9.100 | 10.13 | 139,251 | +1.02(+11.20%) |
Mar 20, 2019 | 9.150 | 9.350 | 8.900 | 9.110 | 78,831 | +0.09(+1.00%) |
Mar 19, 2019 | 9.320 | 9.450 | 8.660 | 9.020 | 78,422 | -0.26(-2.80%) |
Mar 18, 2019 | 9.380 | 9.400 | 9.150 | 9.280 | 29,523 | -0.10(-1.07%) |
Mar 15, 2019 | 9.300 | 9.560 | 9.150 | 9.380 | 96,800 | +0.10(+1.08%) |
Mar 14, 2019 | 9.380 | 9.770 | 9.110 | 9.280 | 31,837 | -0.12(-1.28%) |
Mar 13, 2019 | 9.380 | 9.710 | 9.350 | 9.400 | 17,648 | +0.01(+0.11%) |
Mar 12, 2019 | 9.650 | 9.870 | 9.300 | 9.390 | 21,381 | -0.27(-2.80%) |
Mar 11, 2019 | 9.540 | 9.880 | 9.520 | 9.660 | 9,730 | +0.15(+1.58%) |
Mar 08, 2019 | 9.700 | 9.830 | 9.440 | 9.510 | 14,700 | -0.28(-2.86%) |
Mar 07, 2019 | 10.68 | 10.68 | 9.720 | 9.790 | 12,834 | -0.17(-1.71%) |
Mar 06, 2019 | 10.15 | 10.68 | 9.730 | 9.960 | 19,738 | -0.72(-6.74%) |
Mar 05, 2019 | 10.95 | 10.97 | 10.68 | 10.68 | 29,423 | -0.14(-1.29%) |
Mar 04, 2019 | 10.90 | 10.90 | 10.57 | 10.82 | 27,810 | -0.07(-0.64%) |
Mar 01, 2019 | 10.81 | 10.93 | 10.81 | 10.89 | 14,600 | +0.09(+0.83%) |
Feb 28, 2019 | 10.88 | 11.17 | 10.78 | 10.80 | 31,533 | -0.15(-1.37%) |
Feb 27, 2019 | 10.80 | 11.01 | 10.50 | 10.95 | 54,512 | +0.14(+1.30%) |
Feb 26, 2019 | 10.87 | 11.05 | 10.49 | 10.81 | 72,891 | -0.10(-0.92%) |
Feb 25, 2019 | 10.67 | 11.01 | 10.46 | 10.91 | 52,511 | +0.30(+2.83%) |
Feb 22, 2019 | 10.25 | 10.69 | 10.16 | 10.61 | 58,600 | +0.37(+3.61%) |
Feb 21, 2019 | 9.770 | 10.28 | 9.660 | 10.24 | 46,250 | +0.42(+4.28%) |
Feb 20, 2019 | 9.950 | 10.05 | 9.770 | 9.820 | 34,269 | -0.14(-1.41%) |
Feb 19, 2019 | 9.970 | 10.12 | 9.825 | 9.960 | 32,804 | -0.02(-0.20%) |
Feb 15, 2019 | 9.990 | 10.13 | 9.900 | 9.980 | 27,500 | +0.13(+1.32%) |
Feb 14, 2019 | 9.910 | 10.01 | 9.780 | 9.850 | 27,425 | -0.12(-1.20%) |
Feb 13, 2019 | 10.33 | 10.51 | 9.930 | 9.970 | 44,631 | -0.37(-3.58%) |
Feb 12, 2019 | 10.47 | 11.11 | 9.920 | 10.34 | 63,325 | -0.56(-5.14%) |
Feb 11, 2019 | 9.500 | 10.92 | 9.370 | 10.90 | 110,337 | +1.40(+14.74%) |
Feb 08, 2019 | 9.400 | 9.690 | 9.160 | 9.500 | 87,400 | +0.13(+1.39%) |
Feb 07, 2019 | 9.370 | 9.730 | 9.200 | 9.370 | 68,457 | +0.00(+0.00%) |
Feb 06, 2019 | 9.350 | 9.630 | 9.300 | 9.370 | 43,256 | +0.02(+0.21%) |
Feb 05, 2019 | 9.660 | 9.660 | 9.300 | 9.350 | 21,086 | -0.27(-2.81%) |
Feb 04, 2019 | 9.450 | 9.760 | 9.160 | 9.620 | 81,032 | +0.19(+2.01%) |
Feb 01, 2019 | 9.750 | 9.990 | 9.250 | 9.430 | 65,100 | -0.23(-2.38%) |
Jan 31, 2019 | 9.190 | 9.740 | 9.080 | 9.660 | 67,182 | +0.48(+5.23%) |
Jan 30, 2019 | 9.190 | 9.280 | 8.920 | 9.180 | 19,683 | +0.07(+0.77%) |
Jan 29, 2019 | 9.270 | 9.300 | 8.640 | 9.110 | 52,207 | -0.15(-1.62%) |
Jan 28, 2019 | 9.310 | 9.500 | 8.960 | 9.260 | 64,404 | -0.12(-1.28%) |
Jan 25, 2019 | 9.560 | 9.730 | 9.300 | 9.380 | 17,800 | -0.17(-1.78%) |
Jan 24, 2019 | 10.09 | 10.09 | 9.520 | 9.550 | 39,839 | -0.41(-4.12%) |
Jan 23, 2019 | 10.33 | 10.35 | 9.900 | 9.960 | 27,800 | -0.29(-2.83%) |
Jan 22, 2019 | 10.82 | 10.82 | 10.18 | 10.25 | 32,525 | -0.67(-6.14%) |
Jan 18, 2019 | 11.17 | 11.17 | 10.86 | 10.92 | 22,500 | -0.21(-1.89%) |
Jan 17, 2019 | 10.99 | 11.19 | 10.98 | 11.13 | 25,740 | +0.09(+0.82%) |
Jan 16, 2019 | 11.01 | 11.31 | 11.01 | 11.04 | 26,288 | +0.04(+0.36%) |
Jan 15, 2019 | 10.71 | 11.05 | 10.69 | 11.00 | 41,016 | +0.21(+1.95%) |
Jan 14, 2019 | 11.08 | 11.08 | 10.68 | 10.79 | 37,862 | -0.37(-3.32%) |
Jan 11, 2019 | 10.95 | 11.23 | 10.80 | 11.16 | 36,900 | +0.17(+1.55%) |
Jan 10, 2019 | 10.84 | 11.23 | 10.69 | 10.99 | 43,304 | +0.08(+0.73%) |
Jan 09, 2019 | 10.85 | 10.99 | 10.72 | 10.91 | 26,375 | +0.05(+0.46%) |
Jan 08, 2019 | 10.63 | 10.86 | 10.55 | 10.86 | 33,292 | +0.31(+2.94%) |
Jan 07, 2019 | 10.31 | 10.59 | 10.31 | 10.55 | 25,436 | +0.25(+2.43%) |
Jan 04, 2019 | 10.10 | 10.46 | 10.09 | 10.30 | 29,100 | +0.38(+3.83%) |
Jan 03, 2019 | 9.950 | 10.03 | 9.630 | 9.920 | 40,298 | -0.06(-0.60%) |