Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.956 | 10.05 | 9.757 | 9.786 | 372,988 | -0.09(-0.95%) |
Mar 28, 2019 | 9.874 | 10.01 | 9.798 | 9.880 | 95,549 | -0.01(-0.12%) |
Mar 27, 2019 | 9.980 | 10.03 | 9.769 | 9.892 | 125,814 | -0.08(-0.76%) |
Mar 26, 2019 | 9.944 | 10.11 | 9.833 | 9.968 | 159,341 | +0.07(+0.71%) |
Mar 25, 2019 | 9.593 | 9.944 | 9.593 | 9.898 | 164,993 | +0.27(+2.80%) |
Mar 22, 2019 | 9.698 | 9.739 | 9.546 | 9.628 | 239,790 | -0.21(-2.09%) |
Mar 21, 2019 | 9.880 | 10.03 | 9.792 | 9.833 | 112,288 | -0.09(-0.89%) |
Mar 20, 2019 | 9.845 | 10.03 | 9.751 | 9.921 | 117,104 | +0.08(+0.77%) |
Mar 19, 2019 | 10.06 | 10.06 | 9.798 | 9.845 | 123,568 | -0.12(-1.24%) |
Mar 18, 2019 | 10.12 | 10.38 | 9.780 | 9.968 | 150,897 | -0.02(-0.23%) |
Mar 15, 2019 | 9.770 | 10.09 | 9.758 | 9.991 | 279,812 | +0.22(+2.21%) |
Mar 14, 2019 | 9.921 | 10.05 | 9.752 | 9.775 | 321,605 | -0.16(-1.64%) |
Mar 13, 2019 | 10.06 | 10.14 | 9.910 | 9.939 | 179,415 | -0.08(-0.76%) |
Mar 12, 2019 | 10.04 | 10.19 | 9.980 | 10.01 | 70,134 | -0.01(-0.12%) |
Mar 11, 2019 | 9.910 | 10.33 | 9.850 | 10.03 | 126,744 | +0.19(+1.96%) |
Mar 08, 2019 | 9.880 | 10.03 | 9.770 | 9.834 | 208,359 | -0.09(-0.88%) |
Mar 07, 2019 | 9.875 | 9.962 | 9.775 | 9.921 | 197,073 | +0.05(+0.47%) |
Mar 06, 2019 | 10.18 | 10.18 | 9.396 | 9.875 | 190,692 | -0.33(-3.26%) |
Mar 05, 2019 | 10.09 | 10.39 | 10.09 | 10.21 | 89,796 | +0.04(+0.35%) |
Mar 04, 2019 | 10.03 | 10.32 | 9.892 | 10.17 | 91,890 | +0.15(+1.51%) |
Mar 01, 2019 | 9.933 | 10.04 | 9.845 | 10.02 | 55,516 | +0.08(+0.76%) |
Feb 28, 2019 | 10.08 | 10.19 | 9.915 | 9.945 | 76,759 | -0.15(-1.50%) |
Feb 27, 2019 | 10.16 | 10.21 | 9.950 | 10.10 | 46,796 | -0.01(-0.06%) |
Feb 26, 2019 | 9.892 | 10.15 | 9.892 | 10.10 | 122,008 | +0.29(+2.97%) |
Feb 25, 2019 | 9.857 | 10.08 | 9.787 | 9.810 | 70,086 | +0.01(+0.06%) |
Feb 22, 2019 | 9.618 | 9.810 | 9.559 | 9.805 | 117,716 | +0.21(+2.19%) |
Feb 21, 2019 | 9.536 | 9.608 | 9.431 | 9.594 | 109,443 | +0.02(+0.24%) |
Feb 20, 2019 | 9.700 | 9.764 | 9.536 | 9.571 | 87,053 | -0.12(-1.26%) |
Feb 19, 2019 | 9.524 | 9.835 | 9.524 | 9.694 | 127,257 | +0.17(+1.78%) |
Feb 15, 2019 | 9.355 | 9.647 | 9.355 | 9.524 | 153,185 | +0.25(+2.64%) |
Feb 14, 2019 | 9.133 | 9.326 | 9.133 | 9.279 | 136,763 | +0.14(+1.53%) |
Feb 13, 2019 | 8.900 | 9.279 | 8.900 | 9.139 | 136,246 | +0.33(+3.78%) |
Feb 12, 2019 | 8.702 | 8.812 | 8.702 | 8.807 | 70,967 | +0.12(+1.34%) |
Feb 11, 2019 | 8.777 | 8.777 | 8.559 | 8.690 | 83,940 | -0.09(-1.06%) |
Feb 08, 2019 | 8.748 | 8.871 | 8.731 | 8.783 | 90,129 | -0.04(-0.46%) |
Feb 07, 2019 | 8.877 | 8.877 | 8.719 | 8.824 | 145,243 | -0.13(-1.43%) |
Feb 06, 2019 | 8.842 | 9.008 | 8.798 | 8.953 | 109,858 | +0.11(+1.25%) |
Feb 05, 2019 | 9.017 | 9.017 | 8.667 | 8.842 | 117,180 | -0.16(-1.75%) |
Feb 04, 2019 | 9.157 | 9.402 | 8.853 | 8.999 | 184,854 | -0.14(-1.53%) |
Feb 01, 2019 | 8.894 | 9.244 | 8.894 | 9.139 | 339,270 | +0.24(+2.69%) |
Jan 31, 2019 | 8.667 | 8.947 | 8.667 | 8.900 | 81,714 | +0.24(+2.76%) |
Jan 30, 2019 | 8.486 | 8.757 | 8.392 | 8.661 | 661,888 | +0.18(+2.13%) |
Jan 29, 2019 | 8.439 | 8.521 | 8.287 | 8.480 | 176,374 | +0.05(+0.55%) |
Jan 28, 2019 | 8.147 | 8.515 | 8.147 | 8.433 | 235,588 | +0.25(+2.99%) |
Jan 25, 2019 | 8.293 | 8.433 | 8.159 | 8.188 | 138,792 | -0.08(-0.92%) |
Jan 24, 2019 | 7.995 | 8.381 | 7.995 | 8.264 | 277,612 | +0.25(+3.13%) |
Jan 23, 2019 | 8.270 | 8.293 | 7.937 | 8.013 | 142,217 | -0.26(-3.11%) |
Jan 22, 2019 | 8.468 | 8.474 | 8.092 | 8.270 | 121,246 | -0.25(-2.95%) |
Jan 18, 2019 | 8.690 | 8.737 | 8.497 | 8.521 | 102,980 | -0.17(-1.95%) |
Jan 17, 2019 | 8.684 | 8.754 | 8.556 | 8.690 | 117,282 | -0.04(-0.40%) |
Jan 16, 2019 | 8.614 | 8.789 | 8.614 | 8.725 | 77,869 | +0.13(+1.56%) |
Jan 15, 2019 | 8.532 | 8.754 | 8.491 | 8.591 | 54,108 | +0.06(+0.68%) |
Jan 14, 2019 | 8.801 | 8.833 | 8.451 | 8.532 | 218,491 | -0.28(-3.18%) |
Jan 11, 2019 | 8.865 | 8.871 | 8.620 | 8.812 | 308,256 | -0.09(-0.98%) |
Jan 10, 2019 | 9.005 | 9.040 | 8.830 | 8.900 | 81,282 | -0.11(-1.17%) |
Jan 09, 2019 | 9.058 | 9.058 | 8.929 | 9.005 | 150,454 | -0.01(-0.13%) |
Jan 08, 2019 | 9.238 | 9.238 | 8.865 | 9.017 | 124,786 | -0.22(-2.34%) |
Jan 07, 2019 | 8.970 | 9.238 | 8.760 | 9.233 | 120,307 | +0.27(+2.99%) |
Jan 04, 2019 | 8.772 | 9.011 | 8.742 | 8.964 | 126,455 | +0.36(+4.21%) |
Jan 03, 2019 | 8.795 | 8.833 | 8.491 | 8.602 | 77,010 | -0.20(-2.25%) |