Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.170 | 9.395 | 9.150 | 9.230 | 1,841,200 | +0.15(+1.65%) |
Mar 28, 2019 | 8.820 | 9.100 | 8.760 | 9.080 | 1,464,699 | +0.28(+3.18%) |
Mar 27, 2019 | 8.740 | 8.830 | 8.570 | 8.800 | 1,029,847 | +0.09(+1.03%) |
Mar 26, 2019 | 9.090 | 9.090 | 8.565 | 8.710 | 2,022,038 | -0.32(-3.54%) |
Mar 25, 2019 | 9.190 | 9.200 | 8.610 | 9.030 | 2,011,584 | -0.16(-1.74%) |
Mar 22, 2019 | 9.350 | 9.480 | 9.040 | 9.190 | 1,662,100 | -0.19(-2.03%) |
Mar 21, 2019 | 9.220 | 9.560 | 9.150 | 9.380 | 1,703,970 | +0.20(+2.18%) |
Mar 20, 2019 | 9.140 | 9.400 | 9.000 | 9.180 | 1,771,452 | -0.02(-0.22%) |
Mar 19, 2019 | 8.860 | 9.460 | 8.800 | 9.200 | 3,670,885 | -0.47(-4.86%) |
Mar 18, 2019 | 9.180 | 9.700 | 9.180 | 9.670 | 1,494,967 | +0.62(+6.85%) |
Mar 15, 2019 | 9.400 | 9.440 | 9.030 | 9.050 | 2,248,600 | -0.33(-3.52%) |
Mar 14, 2019 | 9.350 | 9.530 | 9.230 | 9.380 | 1,860,871 | +0.02(+0.21%) |
Mar 13, 2019 | 9.050 | 9.380 | 9.050 | 9.360 | 1,758,794 | +0.36(+4.00%) |
Mar 12, 2019 | 8.840 | 9.040 | 8.780 | 9.000 | 1,373,886 | +0.16(+1.81%) |
Mar 11, 2019 | 8.440 | 8.900 | 8.430 | 8.840 | 2,338,324 | +0.38(+4.49%) |
Mar 08, 2019 | 8.190 | 8.479 | 8.030 | 8.460 | 1,854,700 | +0.17(+2.05%) |
Mar 07, 2019 | 8.340 | 8.630 | 8.240 | 8.290 | 2,912,194 | -0.09(-1.07%) |
Mar 06, 2019 | 8.850 | 9.070 | 8.200 | 8.380 | 2,475,037 | -0.32(-3.68%) |
Mar 05, 2019 | 8.760 | 8.860 | 8.310 | 8.700 | 2,422,559 | -0.08(-0.91%) |
Mar 04, 2019 | 9.190 | 9.240 | 8.650 | 8.780 | 4,228,461 | -0.32(-3.52%) |
Mar 01, 2019 | 9.110 | 9.300 | 9.025 | 9.100 | 4,636,600 | +0.03(+0.33%) |
Feb 28, 2019 | 9.000 | 9.400 | 8.770 | 9.070 | 3,523,374 | +0.20(+2.25%) |
Feb 27, 2019 | 8.400 | 9.120 | 8.020 | 8.870 | 6,182,220 | +0.78(+9.64%) |
Feb 26, 2019 | 8.010 | 8.180 | 7.850 | 8.090 | 2,395,019 | +0.03(+0.37%) |
Feb 25, 2019 | 7.820 | 8.150 | 7.710 | 8.060 | 2,175,475 | +0.28(+3.60%) |
Feb 22, 2019 | 7.420 | 7.780 | 7.380 | 7.780 | 1,610,900 | +0.41(+5.56%) |
Feb 21, 2019 | 7.260 | 7.530 | 7.260 | 7.370 | 1,245,735 | +0.14(+1.94%) |
Feb 20, 2019 | 7.490 | 7.520 | 7.010 | 7.230 | 2,484,168 | -0.33(-4.37%) |
Feb 19, 2019 | 7.570 | 7.650 | 7.410 | 7.560 | 1,608,359 | -0.09(-1.18%) |
Feb 15, 2019 | 7.720 | 7.780 | 7.560 | 7.650 | 1,298,100 | -0.01(-0.13%) |
Feb 14, 2019 | 7.630 | 7.830 | 7.610 | 7.660 | 1,088,245 | -0.02(-0.26%) |
Feb 13, 2019 | 7.650 | 7.840 | 7.510 | 7.680 | 1,192,599 | +0.08(+1.05%) |
Feb 12, 2019 | 7.900 | 7.940 | 7.460 | 7.600 | 1,902,138 | -0.13(-1.68%) |
Feb 11, 2019 | 7.550 | 7.780 | 7.450 | 7.730 | 2,439,058 | +0.29(+3.90%) |
Feb 08, 2019 | 7.400 | 7.550 | 7.270 | 7.440 | 1,095,300 | -0.04(-0.53%) |
Feb 07, 2019 | 7.320 | 7.600 | 7.270 | 7.480 | 1,814,146 | +0.16(+2.19%) |
Feb 06, 2019 | 7.300 | 7.530 | 7.260 | 7.320 | 1,471,514 | +0.02(+0.27%) |
Feb 05, 2019 | 6.870 | 7.330 | 6.860 | 7.300 | 1,842,797 | +0.30(+4.29%) |
Feb 04, 2019 | 7.020 | 7.060 | 6.800 | 7.000 | 1,289,035 | +0.00(+0.00%) |
Feb 01, 2019 | 7.260 | 7.350 | 6.600 | 7.000 | 4,422,100 | -0.23(-3.18%) |
Jan 31, 2019 | 7.160 | 7.580 | 7.100 | 7.230 | 3,743,396 | +0.07(+0.98%) |
Jan 30, 2019 | 7.140 | 7.290 | 7.040 | 7.160 | 1,515,780 | +0.06(+0.85%) |
Jan 29, 2019 | 6.990 | 7.190 | 6.940 | 7.100 | 1,696,220 | +0.11(+1.57%) |
Jan 28, 2019 | 6.640 | 7.090 | 6.640 | 6.990 | 1,563,484 | +0.27(+4.02%) |
Jan 25, 2019 | 6.720 | 6.830 | 6.515 | 6.720 | 1,550,100 | +0.06(+0.90%) |
Jan 24, 2019 | 6.500 | 6.680 | 6.440 | 6.660 | 1,550,172 | +0.15(+2.30%) |
Jan 23, 2019 | 6.610 | 6.660 | 6.390 | 6.510 | 1,083,368 | -0.08(-1.21%) |
Jan 22, 2019 | 6.480 | 6.770 | 6.410 | 6.590 | 1,621,913 | +0.06(+0.92%) |
Jan 18, 2019 | 6.850 | 6.980 | 6.425 | 6.530 | 2,219,100 | -0.29(-4.25%) |
Jan 17, 2019 | 6.780 | 7.200 | 6.750 | 6.820 | 3,367,354 | +0.14(+2.10%) |
Jan 16, 2019 | 6.130 | 6.740 | 6.100 | 6.680 | 3,824,999 | +0.53(+8.62%) |
Jan 15, 2019 | 5.900 | 6.180 | 5.820 | 6.150 | 2,436,611 | +0.33(+5.67%) |
Jan 14, 2019 | 5.640 | 5.840 | 5.480 | 5.820 | 1,444,210 | +0.14(+2.46%) |
Jan 11, 2019 | 5.600 | 5.700 | 5.570 | 5.680 | 812,000 | +0.05(+0.89%) |
Jan 10, 2019 | 5.540 | 5.770 | 5.440 | 5.630 | 1,056,093 | +0.00(+0.00%) |
Jan 09, 2019 | 5.410 | 5.770 | 5.410 | 5.630 | 1,326,254 | +0.28(+5.23%) |
Jan 08, 2019 | 5.330 | 5.480 | 5.200 | 5.350 | 1,222,565 | +0.09(+1.71%) |
Jan 07, 2019 | 5.120 | 5.390 | 4.900 | 5.260 | 1,464,984 | +0.18(+3.54%) |
Jan 04, 2019 | 4.860 | 5.110 | 4.830 | 5.080 | 1,814,400 | +0.18(+3.67%) |
Jan 03, 2019 | 4.860 | 4.980 | 4.740 | 4.900 | 1,305,303 | -0.02(-0.41%) |