Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.19 | 10.28 | 9.935 | 10.25 | 363,734 | +0.12(+1.17%) |
Mar 28, 2019 | 9.886 | 10.14 | 9.782 | 10.13 | 142,840 | +0.25(+2.55%) |
Mar 27, 2019 | 9.940 | 9.990 | 9.777 | 9.876 | 126,837 | -0.06(-0.65%) |
Mar 26, 2019 | 10.11 | 10.16 | 9.881 | 9.940 | 116,385 | -0.08(-0.79%) |
Mar 25, 2019 | 9.673 | 10.04 | 9.634 | 10.02 | 158,079 | +0.35(+3.63%) |
Mar 22, 2019 | 10.15 | 10.18 | 9.584 | 9.668 | 215,569 | -0.50(-4.91%) |
Mar 21, 2019 | 10.29 | 10.58 | 10.06 | 10.17 | 188,771 | -0.12(-1.20%) |
Mar 20, 2019 | 10.42 | 10.46 | 10.14 | 10.29 | 169,168 | -0.10(-0.95%) |
Mar 19, 2019 | 10.45 | 10.68 | 10.33 | 10.39 | 168,477 | -0.06(-0.57%) |
Mar 18, 2019 | 10.34 | 10.45 | 10.18 | 10.45 | 93,380 | +0.13(+1.25%) |
Mar 15, 2019 | 10.23 | 10.44 | 10.23 | 10.32 | 231,762 | +0.09(+0.92%) |
Mar 14, 2019 | 10.28 | 10.40 | 10.13 | 10.23 | 95,508 | -0.03(-0.34%) |
Mar 13, 2019 | 10.32 | 10.36 | 10.19 | 10.26 | 98,275 | -0.02(-0.19%) |
Mar 12, 2019 | 10.34 | 10.37 | 10.16 | 10.28 | 140,832 | -0.02(-0.24%) |
Mar 11, 2019 | 10.03 | 10.45 | 9.935 | 10.31 | 190,069 | +0.37(+3.73%) |
Mar 08, 2019 | 9.644 | 10.09 | 9.634 | 9.935 | 153,023 | +0.19(+1.98%) |
Mar 07, 2019 | 10.12 | 10.15 | 9.718 | 9.742 | 209,863 | -0.39(-3.80%) |
Mar 06, 2019 | 10.35 | 10.35 | 10.03 | 10.13 | 140,235 | -0.21(-2.06%) |
Mar 05, 2019 | 10.99 | 10.99 | 10.20 | 10.34 | 256,118 | -0.56(-5.12%) |
Mar 04, 2019 | 10.91 | 11.19 | 10.65 | 10.90 | 366,424 | +0.25(+2.32%) |
Mar 01, 2019 | 10.62 | 11.13 | 10.62 | 10.65 | 255,241 | +0.03(+0.33%) |
Feb 28, 2019 | 10.24 | 10.62 | 10.10 | 10.62 | 218,267 | +0.41(+3.97%) |
Feb 27, 2019 | 9.980 | 10.23 | 9.856 | 10.21 | 153,944 | +0.21(+2.07%) |
Feb 26, 2019 | 10.35 | 10.35 | 9.970 | 10.00 | 186,887 | -0.23(-2.22%) |
Feb 25, 2019 | 10.40 | 10.60 | 10.23 | 10.23 | 143,271 | -0.06(-0.58%) |
Feb 22, 2019 | 10.13 | 10.41 | 10.13 | 10.29 | 218,200 | +0.01(+0.10%) |
Feb 21, 2019 | 10.46 | 10.50 | 10.15 | 10.28 | 148,872 | -0.23(-2.16%) |
Feb 20, 2019 | 10.62 | 10.77 | 10.29 | 10.51 | 283,132 | -0.10(-0.98%) |
Feb 19, 2019 | 10.45 | 10.62 | 10.24 | 10.61 | 215,299 | +0.16(+1.56%) |
Feb 15, 2019 | 10.62 | 10.62 | 10.37 | 10.45 | 175,289 | -0.14(-1.31%) |
Feb 14, 2019 | 10.37 | 10.62 | 10.37 | 10.59 | 278,219 | +0.12(+1.13%) |
Feb 13, 2019 | 10.62 | 10.62 | 10.18 | 10.47 | 587,102 | +0.09(+0.86%) |
Feb 12, 2019 | 9.836 | 10.66 | 9.757 | 10.38 | 770,565 | +0.54(+5.47%) |
Feb 11, 2019 | 10.01 | 10.16 | 9.570 | 9.841 | 238,757 | -0.04(-0.45%) |
Feb 08, 2019 | 9.634 | 9.940 | 9.263 | 9.886 | 237,834 | +0.04(+0.45%) |
Feb 07, 2019 | 9.752 | 9.871 | 9.570 | 9.841 | 283,006 | +0.07(+0.76%) |
Feb 06, 2019 | 9.382 | 9.782 | 9.298 | 9.767 | 248,861 | +0.48(+5.16%) |
Feb 05, 2019 | 9.164 | 9.510 | 8.952 | 9.288 | 609,269 | +0.13(+1.40%) |
Feb 04, 2019 | 7.905 | 9.214 | 7.905 | 9.160 | 450,537 | +1.54(+20.16%) |
Feb 01, 2019 | 7.608 | 7.806 | 7.460 | 7.623 | 59,914 | -0.14(-1.78%) |
Jan 31, 2019 | 7.707 | 7.806 | 7.396 | 7.761 | 47,155 | +0.00(+0.06%) |
Jan 30, 2019 | 7.653 | 7.851 | 7.477 | 7.756 | 55,985 | +0.14(+1.88%) |
Jan 29, 2019 | 7.668 | 7.748 | 7.593 | 7.613 | 64,004 | -0.11(-1.41%) |
Jan 28, 2019 | 7.905 | 7.905 | 7.707 | 7.722 | 49,200 | -0.21(-2.68%) |
Jan 25, 2019 | 7.905 | 8.003 | 7.682 | 7.934 | 64,367 | +0.00(+0.06%) |
Jan 24, 2019 | 7.495 | 7.929 | 7.460 | 7.929 | 73,123 | +0.43(+5.73%) |
Jan 23, 2019 | 7.821 | 7.821 | 7.034 | 7.500 | 83,970 | -0.29(-3.74%) |
Jan 22, 2019 | 8.250 | 8.250 | 7.786 | 7.791 | 55,869 | -0.46(-5.63%) |
Jan 18, 2019 | 8.112 | 8.310 | 8.107 | 8.255 | 112,743 | +0.20(+2.45%) |
Jan 17, 2019 | 7.959 | 8.186 | 7.959 | 8.058 | 30,208 | +0.06(+0.74%) |
Jan 16, 2019 | 8.073 | 8.182 | 7.949 | 7.999 | 46,182 | -0.04(-0.55%) |
Jan 15, 2019 | 7.737 | 8.078 | 7.616 | 8.043 | 63,834 | +0.31(+4.03%) |
Jan 14, 2019 | 7.880 | 7.929 | 7.732 | 7.732 | 43,472 | -0.15(-1.88%) |
Jan 11, 2019 | 7.559 | 8.028 | 7.559 | 7.880 | 120,840 | +0.32(+4.18%) |
Jan 10, 2019 | 7.465 | 7.638 | 7.425 | 7.564 | 58,011 | +0.16(+2.20%) |
Jan 09, 2019 | 7.411 | 7.544 | 7.327 | 7.401 | 63,488 | -0.01(-0.13%) |
Jan 08, 2019 | 7.366 | 7.648 | 7.243 | 7.411 | 72,498 | +0.04(+0.54%) |
Jan 07, 2019 | 7.327 | 7.625 | 7.183 | 7.371 | 71,927 | +0.04(+0.54%) |
Jan 04, 2019 | 7.317 | 7.655 | 7.065 | 7.332 | 83,596 | +0.11(+1.57%) |
Jan 03, 2019 | 7.584 | 7.638 | 7.169 | 7.218 | 54,232 | -0.45(-5.86%) |