Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.240 | 9.240 | 8.730 | 9.070 | 801,600 | -0.10(-1.09%) |
Mar 28, 2019 | 9.230 | 9.330 | 8.900 | 9.170 | 321,507 | -0.05(-0.54%) |
Mar 27, 2019 | 9.380 | 9.416 | 9.130 | 9.220 | 213,694 | -0.16(-1.71%) |
Mar 26, 2019 | 9.370 | 9.490 | 9.290 | 9.380 | 217,438 | +0.10(+1.08%) |
Mar 25, 2019 | 9.230 | 9.500 | 9.155 | 9.280 | 407,216 | +0.04(+0.43%) |
Mar 22, 2019 | 9.550 | 9.580 | 9.220 | 9.240 | 680,500 | -0.35(-3.65%) |
Mar 21, 2019 | 9.390 | 9.620 | 9.178 | 9.590 | 535,049 | +0.16(+1.70%) |
Mar 20, 2019 | 9.660 | 9.690 | 9.220 | 9.430 | 329,401 | -0.23(-2.38%) |
Mar 19, 2019 | 9.750 | 9.870 | 9.600 | 9.660 | 361,906 | -0.06(-0.62%) |
Mar 18, 2019 | 10.00 | 10.00 | 9.570 | 9.720 | 487,135 | -0.19(-1.92%) |
Mar 15, 2019 | 9.310 | 10.19 | 9.310 | 9.910 | 1,276,200 | +0.62(+6.73%) |
Mar 14, 2019 | 9.690 | 9.870 | 9.280 | 9.285 | 614,292 | -0.35(-3.58%) |
Mar 13, 2019 | 10.90 | 10.92 | 9.050 | 9.630 | 1,741,372 | -1.20(-11.08%) |
Mar 12, 2019 | 10.46 | 10.87 | 10.27 | 10.83 | 561,090 | +0.38(+3.64%) |
Mar 11, 2019 | 10.69 | 10.80 | 10.23 | 10.45 | 415,111 | -0.20(-1.88%) |
Mar 08, 2019 | 11.81 | 11.81 | 10.49 | 10.65 | 656,600 | -1.29(-10.80%) |
Mar 07, 2019 | 12.15 | 12.20 | 11.87 | 11.94 | 139,346 | -0.22(-1.81%) |
Mar 06, 2019 | 12.21 | 12.40 | 12.15 | 12.16 | 204,091 | -0.04(-0.33%) |
Mar 05, 2019 | 12.03 | 12.29 | 11.96 | 12.20 | 162,231 | +0.17(+1.41%) |
Mar 04, 2019 | 11.97 | 12.04 | 11.84 | 12.03 | 230,036 | +0.17(+1.43%) |
Mar 01, 2019 | 11.69 | 11.93 | 11.69 | 11.86 | 169,900 | +0.26(+2.24%) |
Feb 28, 2019 | 11.92 | 11.95 | 11.52 | 11.60 | 252,560 | -0.34(-2.85%) |
Feb 27, 2019 | 12.06 | 12.14 | 11.88 | 11.94 | 93,383 | -0.18(-1.49%) |
Feb 26, 2019 | 12.21 | 12.27 | 12.03 | 12.12 | 157,229 | -0.11(-0.90%) |
Feb 25, 2019 | 12.26 | 12.43 | 12.21 | 12.23 | 141,695 | +0.05(+0.41%) |
Feb 22, 2019 | 11.95 | 12.19 | 11.81 | 12.18 | 281,100 | +0.29(+2.44%) |
Feb 21, 2019 | 11.96 | 12.08 | 11.80 | 11.89 | 123,483 | -0.05(-0.42%) |
Feb 20, 2019 | 12.09 | 12.15 | 11.93 | 11.94 | 127,309 | -0.12(-1.00%) |
Feb 19, 2019 | 12.12 | 12.23 | 11.98 | 12.06 | 201,743 | -0.08(-0.66%) |
Feb 15, 2019 | 11.98 | 12.21 | 11.90 | 12.14 | 229,800 | +0.23(+1.93%) |
Feb 14, 2019 | 11.95 | 11.99 | 11.65 | 11.91 | 319,023 | -0.05(-0.42%) |
Feb 13, 2019 | 11.85 | 12.08 | 11.85 | 11.96 | 266,103 | +0.11(+0.93%) |
Feb 12, 2019 | 11.89 | 12.05 | 11.84 | 11.85 | 291,175 | +0.11(+0.94%) |
Feb 11, 2019 | 11.40 | 11.96 | 11.35 | 11.74 | 384,470 | +0.63(+5.67%) |
Feb 08, 2019 | 10.92 | 11.19 | 10.55 | 11.11 | 459,600 | +0.11(+1.00%) |
Feb 07, 2019 | 11.42 | 11.42 | 10.96 | 11.00 | 255,606 | -0.49(-4.26%) |
Feb 06, 2019 | 11.88 | 11.94 | 11.26 | 11.49 | 400,960 | -0.38(-3.20%) |
Feb 05, 2019 | 11.74 | 12.07 | 11.66 | 11.87 | 159,712 | +0.22(+1.89%) |
Feb 04, 2019 | 11.56 | 11.74 | 11.47 | 11.65 | 265,772 | +0.10(+0.87%) |
Feb 01, 2019 | 11.23 | 11.58 | 11.23 | 11.55 | 174,800 | +0.33(+2.94%) |
Jan 31, 2019 | 11.31 | 11.36 | 11.13 | 11.22 | 113,648 | -0.07(-0.62%) |
Jan 30, 2019 | 11.25 | 11.33 | 11.10 | 11.29 | 143,304 | +0.15(+1.35%) |
Jan 29, 2019 | 11.14 | 11.22 | 10.96 | 11.14 | 114,086 | -0.02(-0.18%) |
Jan 28, 2019 | 11.06 | 11.26 | 11.04 | 11.16 | 134,134 | -0.01(-0.09%) |
Jan 25, 2019 | 10.86 | 11.21 | 10.84 | 11.17 | 332,600 | +0.32(+2.95%) |
Jan 24, 2019 | 10.50 | 11.13 | 10.47 | 10.85 | 220,132 | +0.36(+3.43%) |
Jan 23, 2019 | 10.80 | 10.90 | 10.42 | 10.49 | 164,371 | -0.25(-2.33%) |
Jan 22, 2019 | 11.07 | 11.10 | 10.72 | 10.74 | 193,786 | -0.37(-3.33%) |
Jan 18, 2019 | 11.18 | 11.35 | 11.06 | 11.11 | 132,400 | +0.01(+0.09%) |
Jan 17, 2019 | 11.07 | 11.29 | 10.94 | 11.10 | 279,637 | -0.02(-0.18%) |
Jan 16, 2019 | 10.97 | 11.31 | 10.91 | 11.12 | 379,232 | +0.17(+1.55%) |
Jan 15, 2019 | 11.09 | 11.12 | 10.60 | 10.95 | 528,570 | -0.07(-0.64%) |
Jan 14, 2019 | 11.19 | 11.37 | 10.95 | 11.02 | 508,602 | -0.27(-2.39%) |
Jan 11, 2019 | 11.33 | 11.51 | 11.09 | 11.29 | 216,300 | -0.06(-0.53%) |
Jan 10, 2019 | 11.44 | 11.72 | 11.27 | 11.35 | 351,883 | -0.19(-1.65%) |
Jan 09, 2019 | 10.76 | 11.65 | 10.76 | 11.54 | 503,958 | +0.78(+7.25%) |
Jan 08, 2019 | 10.91 | 11.13 | 10.57 | 10.76 | 429,999 | +0.01(+0.09%) |
Jan 07, 2019 | 10.53 | 10.93 | 10.27 | 10.75 | 304,631 | +0.39(+3.76%) |
Jan 04, 2019 | 9.970 | 10.54 | 9.970 | 10.36 | 353,600 | +0.69(+7.14%) |
Jan 03, 2019 | 10.16 | 10.16 | 9.600 | 9.670 | 370,739 | -0.57(-5.57%) |