Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.870 | 9.008 | 8.797 | 8.963 | 13,087,418 | +0.39(+4.60%) |
Mar 28, 2019 | 8.691 | 8.888 | 8.394 | 8.569 | 11,754,156 | -0.04(-0.52%) |
Mar 27, 2019 | 9.026 | 9.108 | 8.416 | 8.614 | 20,411,892 | -0.39(-4.38%) |
Mar 26, 2019 | 9.110 | 9.238 | 8.800 | 9.009 | 17,700,760 | +0.27(+3.04%) |
Mar 25, 2019 | 8.939 | 9.143 | 8.525 | 8.743 | 24,476,970 | -0.35(-3.81%) |
Mar 22, 2019 | 9.787 | 9.848 | 9.065 | 9.090 | 19,033,454 | -0.85(-8.51%) |
Mar 21, 2019 | 9.029 | 10.12 | 9.029 | 9.935 | 21,798,246 | +0.93(+10.37%) |
Mar 20, 2019 | 9.253 | 9.412 | 8.832 | 9.002 | 13,465,448 | -0.26(-2.85%) |
Mar 19, 2019 | 9.152 | 9.345 | 9.108 | 9.266 | 14,001,251 | +0.36(+4.05%) |
Mar 18, 2019 | 9.020 | 9.158 | 8.745 | 8.905 | 10,533,259 | -0.06(-0.65%) |
Mar 15, 2019 | 8.553 | 9.158 | 8.509 | 8.964 | 23,477,476 | +0.71(+8.62%) |
Mar 14, 2019 | 8.402 | 8.515 | 8.238 | 8.253 | 6,777,924 | -0.14(-1.70%) |
Mar 13, 2019 | 8.426 | 8.590 | 8.359 | 8.396 | 8,533,762 | +0.10(+1.22%) |
Mar 12, 2019 | 8.253 | 8.424 | 8.056 | 8.294 | 10,627,458 | +0.10(+1.17%) |
Mar 11, 2019 | 7.795 | 8.307 | 7.754 | 8.199 | 13,135,012 | +0.55(+7.13%) |
Mar 08, 2019 | 7.263 | 7.672 | 7.201 | 7.653 | 13,024,596 | -0.01(-0.16%) |
Mar 07, 2019 | 7.806 | 7.846 | 7.525 | 7.665 | 15,981,393 | -0.27(-3.40%) |
Mar 06, 2019 | 8.318 | 8.349 | 7.924 | 7.935 | 15,251,013 | -0.41(-4.89%) |
Mar 05, 2019 | 8.442 | 8.500 | 8.244 | 8.343 | 8,173,399 | -0.12(-1.43%) |
Mar 04, 2019 | 8.650 | 8.711 | 8.147 | 8.464 | 15,133,080 | +0.00(+0.05%) |
Mar 01, 2019 | 8.492 | 8.570 | 8.197 | 8.460 | 10,617,359 | +0.22(+2.61%) |
Feb 28, 2019 | 8.123 | 8.311 | 8.041 | 8.245 | 7,632,477 | +0.02(+0.25%) |
Feb 27, 2019 | 8.406 | 8.406 | 7.953 | 8.225 | 15,395,878 | -0.30(-3.53%) |
Feb 26, 2019 | 8.616 | 8.733 | 8.454 | 8.526 | 8,526,260 | -0.13(-1.48%) |
Feb 25, 2019 | 8.913 | 8.998 | 8.654 | 8.654 | 12,804,655 | +0.16(+1.90%) |
Feb 22, 2019 | 8.434 | 8.523 | 8.319 | 8.493 | 13,076,860 | +0.26(+3.12%) |
Feb 21, 2019 | 8.443 | 8.483 | 8.157 | 8.236 | 11,762,887 | -0.19(-2.20%) |
Feb 20, 2019 | 8.267 | 8.567 | 8.264 | 8.421 | 9,937,046 | +0.23(+2.75%) |
Feb 19, 2019 | 8.104 | 8.367 | 8.100 | 8.195 | 7,735,838 | -0.05(-0.65%) |
Feb 15, 2019 | 8.326 | 8.370 | 8.094 | 8.249 | 10,352,963 | +0.13(+1.62%) |
Feb 14, 2019 | 7.939 | 8.294 | 7.939 | 8.117 | 11,768,037 | +0.06(+0.78%) |
Feb 13, 2019 | 8.130 | 8.238 | 7.977 | 8.054 | 12,773,265 | +0.07(+0.87%) |
Feb 12, 2019 | 7.793 | 8.036 | 7.745 | 7.985 | 13,380,485 | +0.47(+6.31%) |
Feb 11, 2019 | 7.520 | 7.561 | 7.309 | 7.511 | 8,324,642 | +0.11(+1.43%) |
Feb 08, 2019 | 7.097 | 7.440 | 7.011 | 7.405 | 10,972,449 | -0.03(-0.41%) |
Feb 07, 2019 | 7.676 | 7.775 | 7.243 | 7.436 | 19,151,598 | -0.53(-6.68%) |
Feb 06, 2019 | 7.644 | 8.135 | 7.637 | 7.968 | 18,367,984 | +0.59(+8.04%) |
Feb 05, 2019 | 7.286 | 7.471 | 7.230 | 7.375 | 9,366,718 | +0.10(+1.40%) |
Feb 04, 2019 | 7.182 | 7.275 | 6.993 | 7.274 | 4,561,683 | +0.11(+1.51%) |
Feb 01, 2019 | 6.935 | 7.261 | 6.935 | 7.166 | 10,989,358 | +0.24(+3.50%) |
Jan 31, 2019 | 6.895 | 7.098 | 6.733 | 6.924 | 11,148,550 | +0.01(+0.08%) |
Jan 30, 2019 | 6.710 | 6.993 | 6.496 | 6.918 | 14,744,832 | +0.55(+8.68%) |
Jan 29, 2019 | 6.691 | 6.740 | 6.340 | 6.366 | 9,260,222 | -0.29(-4.32%) |
Jan 28, 2019 | 6.297 | 6.825 | 6.252 | 6.654 | 14,660,164 | -0.43(-6.10%) |
Jan 25, 2019 | 6.728 | 7.164 | 6.603 | 7.086 | 17,522,408 | +0.43(+6.39%) |
Jan 24, 2019 | 6.043 | 6.733 | 6.043 | 6.660 | 33,264,168 | +0.97(+17.10%) |
Jan 23, 2019 | 5.921 | 5.978 | 5.524 | 5.688 | 15,958,442 | -0.12(-2.08%) |
Jan 22, 2019 | 6.163 | 6.169 | 5.673 | 5.809 | 19,117,488 | -0.53(-8.41%) |
Jan 18, 2019 | 6.112 | 6.456 | 6.012 | 6.342 | 16,109,732 | +0.41(+6.86%) |
Jan 17, 2019 | 5.654 | 6.027 | 5.518 | 5.935 | 16,231,293 | +0.20(+3.46%) |
Jan 16, 2019 | 5.952 | 6.030 | 5.729 | 5.736 | 10,483,992 | -0.14(-2.44%) |
Jan 15, 2019 | 5.883 | 6.092 | 5.808 | 5.880 | 14,954,228 | +0.04(+0.66%) |
Jan 14, 2019 | 5.904 | 5.970 | 5.748 | 5.842 | 10,996,998 | -0.29(-4.73%) |
Jan 11, 2019 | 5.873 | 6.295 | 5.822 | 6.132 | 12,712,546 | +0.17(+2.79%) |
Jan 10, 2019 | 5.621 | 5.989 | 5.618 | 5.965 | 13,289,130 | +0.16(+2.81%) |
Jan 09, 2019 | 5.541 | 5.876 | 5.535 | 5.802 | 18,334,490 | +0.42(+7.73%) |
Jan 08, 2019 | 5.636 | 5.643 | 5.170 | 5.386 | 14,779,680 | -0.08(-1.53%) |
Jan 07, 2019 | 5.268 | 5.615 | 5.153 | 5.470 | 17,026,342 | +0.30(+5.87%) |
Jan 04, 2019 | 4.803 | 5.227 | 4.768 | 5.167 | 18,040,440 | +0.59(+12.92%) |
Jan 03, 2019 | 5.187 | 5.258 | 4.560 | 4.575 | 29,278,916 | -0.99(-17.77%) |