Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.100 | 9.250 | 8.980 | 9.140 | 342,500 | +0.13(+1.44%) |
Mar 28, 2019 | 9.290 | 9.380 | 8.990 | 9.010 | 371,928 | -0.25(-2.70%) |
Mar 27, 2019 | 9.680 | 9.790 | 9.180 | 9.260 | 599,999 | -0.42(-4.34%) |
Mar 26, 2019 | 10.04 | 10.11 | 9.625 | 9.680 | 330,339 | -0.23(-2.32%) |
Mar 25, 2019 | 10.22 | 10.38 | 9.860 | 9.910 | 397,000 | -0.35(-3.41%) |
Mar 22, 2019 | 10.30 | 10.47 | 10.15 | 10.26 | 504,600 | -0.15(-1.44%) |
Mar 21, 2019 | 10.20 | 10.55 | 9.960 | 10.41 | 653,425 | +0.21(+2.06%) |
Mar 20, 2019 | 10.15 | 10.32 | 9.830 | 10.20 | 352,834 | +0.05(+0.49%) |
Mar 19, 2019 | 10.21 | 10.38 | 10.10 | 10.15 | 171,995 | -0.05(-0.49%) |
Mar 18, 2019 | 10.07 | 10.43 | 10.07 | 10.20 | 246,102 | +0.06(+0.59%) |
Mar 15, 2019 | 10.49 | 10.61 | 9.950 | 10.14 | 717,400 | -0.31(-2.97%) |
Mar 14, 2019 | 10.40 | 10.69 | 10.36 | 10.45 | 254,469 | +0.01(+0.10%) |
Mar 13, 2019 | 10.55 | 10.61 | 10.19 | 10.44 | 341,308 | -0.07(-0.67%) |
Mar 12, 2019 | 10.40 | 10.68 | 10.24 | 10.51 | 299,042 | +0.13(+1.25%) |
Mar 11, 2019 | 10.05 | 10.41 | 9.980 | 10.38 | 331,799 | +0.44(+4.43%) |
Mar 08, 2019 | 9.610 | 9.980 | 9.580 | 9.940 | 210,100 | +0.24(+2.47%) |
Mar 07, 2019 | 10.05 | 10.09 | 9.600 | 9.700 | 292,642 | -0.35(-3.48%) |
Mar 06, 2019 | 10.07 | 10.19 | 9.870 | 10.05 | 204,539 | +0.05(+0.50%) |
Mar 05, 2019 | 9.580 | 10.05 | 9.360 | 10.00 | 320,999 | +0.40(+4.17%) |
Mar 04, 2019 | 9.770 | 9.860 | 9.460 | 9.600 | 325,991 | -0.12(-1.23%) |
Mar 01, 2019 | 9.720 | 9.880 | 9.690 | 9.720 | 317,300 | +0.11(+1.14%) |
Feb 28, 2019 | 9.780 | 10.03 | 9.600 | 9.610 | 197,632 | -0.16(-1.64%) |
Feb 27, 2019 | 9.980 | 10.06 | 9.720 | 9.770 | 162,995 | -0.24(-2.40%) |
Feb 26, 2019 | 10.10 | 10.28 | 9.760 | 10.01 | 413,179 | -0.09(-0.89%) |
Feb 25, 2019 | 9.850 | 10.24 | 9.820 | 10.10 | 270,856 | +0.37(+3.80%) |
Feb 22, 2019 | 10.25 | 10.35 | 9.620 | 9.730 | 438,000 | -0.55(-5.35%) |
Feb 21, 2019 | 10.37 | 10.80 | 9.990 | 10.28 | 1,028,487 | +0.39(+3.94%) |
Feb 20, 2019 | 10.27 | 10.48 | 9.650 | 9.890 | 505,863 | -0.37(-3.61%) |
Feb 19, 2019 | 9.830 | 10.33 | 9.810 | 10.26 | 198,273 | +0.39(+3.95%) |
Feb 15, 2019 | 10.00 | 10.13 | 9.840 | 9.870 | 320,200 | -0.12(-1.20%) |
Feb 14, 2019 | 9.620 | 10.00 | 9.530 | 9.990 | 224,169 | +0.36(+3.74%) |
Feb 13, 2019 | 9.620 | 9.740 | 9.550 | 9.630 | 188,041 | +0.08(+0.84%) |
Feb 12, 2019 | 9.610 | 9.680 | 9.380 | 9.550 | 403,891 | +0.06(+0.63%) |
Feb 11, 2019 | 9.520 | 9.610 | 9.270 | 9.490 | 378,017 | +0.08(+0.85%) |
Feb 08, 2019 | 9.410 | 9.560 | 9.350 | 9.410 | 159,200 | -0.05(-0.53%) |
Feb 07, 2019 | 9.100 | 9.510 | 9.100 | 9.460 | 320,654 | +0.15(+1.61%) |
Feb 06, 2019 | 9.590 | 9.620 | 9.080 | 9.310 | 438,575 | -0.36(-3.72%) |
Feb 05, 2019 | 9.860 | 9.970 | 9.460 | 9.670 | 341,414 | -0.19(-1.93%) |
Feb 04, 2019 | 9.650 | 10.04 | 9.600 | 9.860 | 442,300 | +0.18(+1.86%) |
Feb 01, 2019 | 9.570 | 9.840 | 9.465 | 9.680 | 356,400 | +0.15(+1.57%) |
Jan 31, 2019 | 9.390 | 9.640 | 9.350 | 9.530 | 327,067 | +0.14(+1.49%) |
Jan 30, 2019 | 9.090 | 9.480 | 9.070 | 9.390 | 326,880 | +0.29(+3.19%) |
Jan 29, 2019 | 9.400 | 9.440 | 9.080 | 9.100 | 280,613 | -0.33(-3.50%) |
Jan 28, 2019 | 9.570 | 9.640 | 9.215 | 9.430 | 528,039 | -0.18(-1.87%) |
Jan 25, 2019 | 9.280 | 9.630 | 9.210 | 9.610 | 214,400 | +0.36(+3.89%) |
Jan 24, 2019 | 9.190 | 9.490 | 9.075 | 9.250 | 251,943 | +0.06(+0.65%) |
Jan 23, 2019 | 8.960 | 9.380 | 8.860 | 9.190 | 325,843 | +0.25(+2.80%) |
Jan 22, 2019 | 8.850 | 9.010 | 8.570 | 8.940 | 362,564 | +0.04(+0.45%) |
Jan 18, 2019 | 9.150 | 9.160 | 8.880 | 8.900 | 340,400 | -0.19(-2.09%) |
Jan 17, 2019 | 9.070 | 9.217 | 9.020 | 9.090 | 512,481 | -0.01(-0.11%) |
Jan 16, 2019 | 9.310 | 9.520 | 9.090 | 9.100 | 261,078 | -0.16(-1.73%) |
Jan 15, 2019 | 9.210 | 9.453 | 9.170 | 9.260 | 199,203 | +0.05(+0.54%) |
Jan 14, 2019 | 9.180 | 9.320 | 8.990 | 9.210 | 156,768 | -0.07(-0.75%) |
Jan 11, 2019 | 9.090 | 9.350 | 8.960 | 9.280 | 121,600 | +0.15(+1.64%) |
Jan 10, 2019 | 9.080 | 9.280 | 8.970 | 9.130 | 168,604 | -0.04(-0.44%) |
Jan 09, 2019 | 9.320 | 9.450 | 9.020 | 9.170 | 152,375 | -0.11(-1.19%) |
Jan 08, 2019 | 9.210 | 9.430 | 8.990 | 9.280 | 217,348 | +0.20(+2.20%) |
Jan 07, 2019 | 8.830 | 9.230 | 8.740 | 9.080 | 269,740 | +0.30(+3.42%) |
Jan 04, 2019 | 8.350 | 8.930 | 8.350 | 8.780 | 279,900 | +0.59(+7.20%) |
Jan 03, 2019 | 8.230 | 8.413 | 8.000 | 8.190 | 212,735 | -0.13(-1.56%) |