Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.864 | 9.002 | 8.779 | 8.779 | 8,137 | +0.00(+0.00%) |
Mar 28, 2019 | 8.686 | 8.882 | 8.686 | 8.779 | 3,993 | -0.09(-1.05%) |
Mar 27, 2019 | 8.873 | 8.873 | 8.873 | 64 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.945 | 8.997 | 8.850 | 8.873 | 3,443 | +0.03(+0.32%) |
Mar 25, 2019 | 8.850 | 8.850 | 8.691 | 8.845 | 4,047 | +0.10(+1.18%) |
Mar 22, 2019 | 8.966 | 8.990 | 8.719 | 8.742 | 2,569 | -0.15(-1.73%) |
Mar 21, 2019 | 9.190 | 9.286 | 8.896 | 8.896 | 3,976 | -0.04(-0.47%) |
Mar 20, 2019 | 8.896 | 8.990 | 8.833 | 8.938 | 9,910 | -0.28(-3.09%) |
Mar 19, 2019 | 9.223 | 9.223 | 9.223 | 9.223 | 421 | +0.26(+2.86%) |
Mar 18, 2019 | 8.989 | 8.989 | 8.916 | 8.966 | 2,483 | -0.02(-0.26%) |
Mar 15, 2019 | 8.990 | 8.990 | 8.990 | 27 | +0.00(+0.00%) | |
Mar 14, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 229 | +0.00(+0.00%) |
Mar 13, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 428 | +0.00(+0.00%) |
Mar 12, 2019 | 8.990 | 8.990 | 8.990 | 8.990 | 758 | +0.00(+0.00%) |
Mar 11, 2019 | 9.069 | 9.106 | 8.990 | 8.990 | 18,180 | +0.24(+2.72%) |
Mar 08, 2019 | 9.047 | 9.047 | 8.751 | 8.751 | 4,282 | -0.24(-2.62%) |
Mar 07, 2019 | 8.804 | 8.987 | 8.804 | 8.987 | 5,385 | +0.32(+3.75%) |
Mar 06, 2019 | 8.686 | 8.896 | 8.663 | 8.663 | 2,237 | -0.03(-0.32%) |
Mar 05, 2019 | 8.934 | 9.106 | 8.691 | 8.691 | 38,415 | +0.05(+0.54%) |
Mar 04, 2019 | 8.644 | 8.644 | 8.644 | 231 | +0.00(+0.00%) | |
Mar 01, 2019 | 8.644 | 8.644 | 8.644 | 190 | +0.00(+0.00%) | |
Feb 28, 2019 | 8.644 | 8.644 | 8.644 | 8.644 | 601 | -0.46(-5.08%) |
Feb 27, 2019 | 9.106 | 9.106 | 9.106 | 9.106 | 233 | +0.12(+1.30%) |
Feb 26, 2019 | 8.990 | 8.990 | 8.838 | 8.990 | 5,169 | +0.00(+0.00%) |
Feb 25, 2019 | 8.990 | 8.990 | 8.990 | 334 | +0.00(+0.00%) | |
Feb 22, 2019 | 8.873 | 8.990 | 8.873 | 8.990 | 1,284 | +0.01(+0.16%) |
Feb 21, 2019 | 8.831 | 8.976 | 8.831 | 8.976 | 886 | +0.15(+1.69%) |
Feb 20, 2019 | 8.803 | 8.920 | 8.803 | 8.826 | 2,573 | +0.00(+0.00%) |
Feb 19, 2019 | 8.884 | 8.884 | 8.793 | 8.826 | 3,535 | +0.14(+1.56%) |
Feb 15, 2019 | 8.761 | 8.798 | 8.691 | 8.691 | 2,997 | +0.03(+0.32%) |
Feb 14, 2019 | 8.775 | 8.985 | 8.663 | 8.663 | 1,233 | -0.21(-2.37%) |
Feb 13, 2019 | 8.873 | 8.873 | 8.873 | 2 | +0.00(+0.00%) | |
Feb 12, 2019 | 8.602 | 8.873 | 8.602 | 8.873 | 195,323 | +0.28(+3.26%) |
Feb 11, 2019 | 8.681 | 8.779 | 8.593 | 8.593 | 6,439 | -0.09(-1.02%) |
Feb 08, 2019 | 8.681 | 8.681 | 8.681 | 126 | +0.00(+0.00%) | |
Feb 07, 2019 | 8.681 | 8.681 | 8.681 | 77 | +0.00(+0.00%) | |
Feb 06, 2019 | 8.681 | 8.681 | 8.681 | 23 | +0.00(+0.00%) | |
Feb 05, 2019 | 8.616 | 8.681 | 8.616 | 8.681 | 706 | -0.23(-2.62%) |
Feb 04, 2019 | 8.756 | 8.915 | 8.756 | 8.915 | 4,486 | -0.00(-0.05%) |
Feb 01, 2019 | 8.920 | 8.920 | 8.920 | 8.920 | 428 | -0.19(-2.05%) |
Jan 31, 2019 | 9.106 | 9.106 | 9.106 | 9.106 | 584 | +0.12(+1.32%) |
Jan 30, 2019 | 9.102 | 9.106 | 8.859 | 8.988 | 7,428 | +0.23(+2.65%) |
Jan 29, 2019 | 8.756 | 8.756 | 8.756 | 8.756 | 338 | +0.00(+0.00%) |
Jan 28, 2019 | 8.756 | 8.756 | 8.756 | 8 | +0.00(+0.00%) | |
Jan 25, 2019 | 8.756 | 8.756 | 8.756 | 8.756 | 214 | +0.00(+0.00%) |
Jan 24, 2019 | 8.756 | 8.756 | 8.756 | 4 | +0.00(+0.00%) | |
Jan 23, 2019 | 8.756 | 8.756 | 8.756 | 44 | +0.00(+0.00%) | |
Jan 22, 2019 | 8.756 | 8.756 | 8.756 | 149 | +0.00(+0.00%) | |
Jan 18, 2019 | 8.896 | 8.990 | 8.756 | 8.756 | 4,925 | -0.35(-3.85%) |
Jan 17, 2019 | 9.106 | 9.106 | 9.106 | 9.106 | 263 | +0.00(+0.00%) |
Jan 16, 2019 | 9.106 | 9.106 | 9.106 | 327 | +0.00(+0.00%) | |
Jan 15, 2019 | 9.106 | 9.106 | 9.106 | 104 | +0.00(+0.00%) | |
Jan 14, 2019 | 8.896 | 9.106 | 8.868 | 9.106 | 12,614 | +0.30(+3.45%) |
Jan 11, 2019 | 8.803 | 8.803 | 8.803 | 8.803 | 1,070 | +0.18(+2.14%) |
Jan 10, 2019 | 8.618 | 8.618 | 8.618 | 8.618 | 556 | -0.14(-1.57%) |
Jan 09, 2019 | 8.756 | 8.756 | 8.756 | 70 | +0.00(+0.00%) | |
Jan 08, 2019 | 9.022 | 9.101 | 8.756 | 8.756 | 2,982 | -0.19(-2.09%) |
Jan 07, 2019 | 9.195 | 9.223 | 8.785 | 8.943 | 5,019 | -0.14(-1.54%) |
Jan 04, 2019 | 9.083 | 9.083 | 9.083 | 244 | +0.00(+0.00%) | |
Jan 03, 2019 | 9.083 | 9.083 | 9.083 | 115 | +0.00(+0.00%) |