Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.19 | 10.31 | 10.17 | 10.24 | 141,425 | -0.01(-0.06%) |
Mar 28, 2019 | 10.29 | 10.32 | 10.17 | 10.24 | 212,155 | -0.01(-0.06%) |
Mar 27, 2019 | 10.24 | 10.25 | 10.18 | 10.25 | 100,129 | +0.05(+0.53%) |
Mar 26, 2019 | 10.21 | 10.25 | 10.14 | 10.19 | 273,377 | +0.04(+0.35%) |
Mar 25, 2019 | 10.13 | 10.27 | 10.11 | 10.16 | 104,258 | +0.03(+0.30%) |
Mar 22, 2019 | 10.31 | 10.31 | 10.13 | 10.13 | 233,034 | -0.23(-2.25%) |
Mar 21, 2019 | 10.47 | 10.54 | 10.29 | 10.36 | 210,804 | -0.13(-1.20%) |
Mar 20, 2019 | 10.40 | 10.51 | 10.32 | 10.49 | 277,270 | +0.07(+0.63%) |
Mar 19, 2019 | 10.38 | 10.48 | 10.35 | 10.42 | 134,108 | +0.04(+0.35%) |
Mar 18, 2019 | 10.35 | 10.41 | 10.31 | 10.38 | 108,344 | +0.05(+0.46%) |
Mar 15, 2019 | 10.15 | 10.37 | 10.15 | 10.34 | 204,281 | +0.15(+1.47%) |
Mar 14, 2019 | 10.12 | 10.19 | 10.07 | 10.19 | 237,397 | +0.20(+2.04%) |
Mar 13, 2019 | 10.04 | 10.12 | 9.890 | 9.984 | 484,518 | -0.02(-0.23%) |
Mar 12, 2019 | 9.972 | 10.02 | 9.908 | 10.01 | 237,367 | +0.05(+0.53%) |
Mar 11, 2019 | 9.972 | 10.04 | 9.855 | 9.955 | 437,880 | +0.06(+0.65%) |
Mar 08, 2019 | 9.474 | 10.08 | 9.474 | 9.890 | 1,725,547 | +0.36(+3.82%) |
Mar 07, 2019 | 9.444 | 9.562 | 9.421 | 9.526 | 340,868 | +0.08(+0.87%) |
Mar 06, 2019 | 9.479 | 9.608 | 9.374 | 9.444 | 615,460 | -0.04(-0.37%) |
Mar 05, 2019 | 9.380 | 9.585 | 9.339 | 9.479 | 403,139 | +0.10(+1.06%) |
Mar 04, 2019 | 9.386 | 9.456 | 9.321 | 9.380 | 713,860 | +0.00(+0.00%) |
Mar 01, 2019 | 9.509 | 9.556 | 9.327 | 9.380 | 1,134,852 | -0.02(-0.19%) |
Feb 28, 2019 | 9.638 | 9.655 | 9.356 | 9.397 | 1,011,937 | -0.08(-0.87%) |
Feb 27, 2019 | 9.532 | 9.679 | 9.427 | 9.479 | 675,500 | -0.05(-0.55%) |
Feb 26, 2019 | 9.386 | 9.597 | 9.374 | 9.532 | 418,577 | +0.15(+1.63%) |
Feb 25, 2019 | 9.303 | 9.432 | 9.268 | 9.380 | 571,592 | +0.08(+0.88%) |
Feb 22, 2019 | 9.350 | 9.350 | 9.256 | 9.298 | 723,495 | -0.04(-0.44%) |
Feb 21, 2019 | 9.374 | 9.405 | 9.303 | 9.339 | 591,432 | -0.02(-0.19%) |
Feb 20, 2019 | 9.298 | 9.485 | 9.186 | 9.356 | 1,645,269 | +0.10(+1.08%) |
Feb 19, 2019 | 9.192 | 9.650 | 9.051 | 9.256 | 1,660,948 | +0.40(+4.57%) |
Feb 15, 2019 | 8.846 | 8.893 | 8.740 | 8.852 | 343,507 | +0.08(+0.94%) |
Feb 14, 2019 | 8.729 | 8.817 | 8.711 | 8.770 | 392,083 | +0.03(+0.34%) |
Feb 13, 2019 | 8.740 | 8.817 | 8.682 | 8.740 | 387,701 | +0.04(+0.47%) |
Feb 12, 2019 | 8.740 | 8.899 | 8.699 | 8.699 | 366,170 | -0.03(-0.34%) |
Feb 11, 2019 | 8.664 | 8.734 | 8.611 | 8.729 | 267,466 | +0.09(+1.02%) |
Feb 08, 2019 | 8.441 | 8.652 | 8.388 | 8.641 | 368,566 | +0.19(+2.22%) |
Feb 07, 2019 | 8.506 | 8.652 | 8.424 | 8.453 | 557,611 | -0.16(-1.91%) |
Feb 06, 2019 | 8.658 | 8.676 | 8.359 | 8.617 | 737,461 | -0.04(-0.41%) |
Feb 05, 2019 | 8.629 | 8.764 | 8.623 | 8.652 | 223,956 | +0.03(+0.34%) |
Feb 04, 2019 | 8.529 | 8.641 | 8.523 | 8.623 | 194,931 | +0.08(+0.96%) |
Feb 01, 2019 | 8.652 | 8.658 | 8.476 | 8.541 | 252,302 | -0.11(-1.29%) |
Jan 31, 2019 | 8.588 | 8.670 | 8.500 | 8.652 | 185,019 | +0.06(+0.68%) |
Jan 30, 2019 | 8.617 | 8.711 | 8.553 | 8.594 | 365,721 | +0.00(+0.00%) |
Jan 29, 2019 | 8.488 | 8.600 | 8.453 | 8.594 | 170,251 | +0.13(+1.52%) |
Jan 28, 2019 | 8.576 | 8.576 | 8.459 | 8.465 | 173,869 | -0.17(-1.97%) |
Jan 25, 2019 | 8.570 | 8.711 | 8.564 | 8.635 | 182,578 | +0.03(+0.34%) |
Jan 24, 2019 | 8.558 | 8.752 | 8.535 | 8.605 | 125,934 | +0.00(+0.00%) |
Jan 23, 2019 | 8.705 | 8.756 | 8.491 | 8.605 | 255,671 | -0.10(-1.15%) |
Jan 22, 2019 | 8.934 | 8.934 | 8.582 | 8.705 | 221,095 | -0.21(-2.30%) |
Jan 18, 2019 | 8.957 | 9.081 | 8.869 | 8.910 | 440,336 | -0.02(-0.26%) |
Jan 17, 2019 | 8.869 | 8.987 | 8.834 | 8.934 | 224,740 | +0.06(+0.66%) |
Jan 16, 2019 | 8.805 | 8.920 | 8.799 | 8.875 | 159,905 | +0.05(+0.53%) |
Jan 15, 2019 | 8.793 | 8.940 | 8.770 | 8.828 | 196,290 | +0.02(+0.27%) |
Jan 14, 2019 | 8.699 | 8.805 | 8.594 | 8.805 | 269,706 | +0.06(+0.74%) |
Jan 11, 2019 | 8.635 | 8.887 | 8.582 | 8.740 | 298,672 | +0.05(+0.54%) |
Jan 10, 2019 | 8.705 | 8.734 | 8.547 | 8.693 | 112,636 | -0.02(-0.27%) |
Jan 09, 2019 | 8.635 | 8.781 | 8.635 | 8.717 | 230,768 | +0.08(+0.88%) |
Jan 08, 2019 | 8.699 | 8.699 | 8.558 | 8.641 | 252,105 | -0.01(-0.07%) |
Jan 07, 2019 | 8.377 | 8.687 | 8.377 | 8.646 | 104,407 | +0.27(+3.22%) |
Jan 04, 2019 | 8.271 | 8.424 | 8.218 | 8.377 | 203,888 | +0.19(+2.37%) |
Jan 03, 2019 | 8.429 | 8.506 | 8.136 | 8.183 | 279,423 | -0.29(-3.39%) |