Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.41 | 10.52 | 10.20 | 10.41 | 63,527 | +0.11(+1.05%) |
Mar 28, 2019 | 10.35 | 10.39 | 10.24 | 10.30 | 67,692 | -0.04(-0.40%) |
Mar 27, 2019 | 10.21 | 10.44 | 10.21 | 10.34 | 68,411 | +0.02(+0.16%) |
Mar 26, 2019 | 10.24 | 10.37 | 10.12 | 10.32 | 64,021 | +0.14(+1.40%) |
Mar 25, 2019 | 10.32 | 10.42 | 10.12 | 10.18 | 76,420 | -0.18(-1.77%) |
Mar 22, 2019 | 10.23 | 10.46 | 10.23 | 10.36 | 132,319 | -0.03(-0.32%) |
Mar 21, 2019 | 10.40 | 10.63 | 10.31 | 10.40 | 132,459 | +0.00(+0.00%) |
Mar 20, 2019 | 10.06 | 10.62 | 10.06 | 10.40 | 73,005 | +0.28(+2.81%) |
Mar 19, 2019 | 9.922 | 10.28 | 9.922 | 10.11 | 89,152 | +0.18(+1.77%) |
Mar 18, 2019 | 9.512 | 9.972 | 9.420 | 9.938 | 113,824 | +0.43(+4.48%) |
Mar 15, 2019 | 9.445 | 9.529 | 9.395 | 9.512 | 909,244 | +0.17(+1.79%) |
Mar 14, 2019 | 9.278 | 9.537 | 9.106 | 9.345 | 84,149 | +0.05(+0.54%) |
Mar 13, 2019 | 9.203 | 9.612 | 9.027 | 9.295 | 183,962 | +0.13(+1.42%) |
Mar 12, 2019 | 9.029 | 9.386 | 8.997 | 9.165 | 163,845 | +0.22(+2.50%) |
Mar 11, 2019 | 8.973 | 9.149 | 8.782 | 8.941 | 171,748 | +0.05(+0.54%) |
Mar 08, 2019 | 8.965 | 9.013 | 8.702 | 8.894 | 295,124 | -0.14(-1.59%) |
Mar 07, 2019 | 9.141 | 9.181 | 8.941 | 9.037 | 174,313 | -0.03(-0.35%) |
Mar 06, 2019 | 9.085 | 9.149 | 8.941 | 9.069 | 96,984 | +0.01(+0.09%) |
Mar 05, 2019 | 9.029 | 9.404 | 9.025 | 9.061 | 137,407 | -0.03(-0.35%) |
Mar 04, 2019 | 8.846 | 9.165 | 8.774 | 9.093 | 326,425 | +0.35(+4.01%) |
Mar 01, 2019 | 8.598 | 8.774 | 8.439 | 8.742 | 144,929 | +0.14(+1.67%) |
Feb 28, 2019 | 8.471 | 8.598 | 8.431 | 8.598 | 93,791 | +0.10(+1.13%) |
Feb 27, 2019 | 8.614 | 8.670 | 8.495 | 8.503 | 162,195 | -0.12(-1.39%) |
Feb 26, 2019 | 8.463 | 8.622 | 8.407 | 8.622 | 204,204 | +0.09(+1.03%) |
Feb 25, 2019 | 8.335 | 8.774 | 8.248 | 8.535 | 148,092 | +0.23(+2.79%) |
Feb 22, 2019 | 8.447 | 8.463 | 8.263 | 8.303 | 117,222 | -0.10(-1.23%) |
Feb 21, 2019 | 8.216 | 8.535 | 8.176 | 8.407 | 136,550 | +0.13(+1.54%) |
Feb 20, 2019 | 7.873 | 8.383 | 7.873 | 8.279 | 188,960 | +0.34(+4.32%) |
Feb 19, 2019 | 7.649 | 7.968 | 7.390 | 7.936 | 338,006 | +0.41(+5.40%) |
Feb 15, 2019 | 7.203 | 7.665 | 7.115 | 7.530 | 174,767 | +0.26(+3.51%) |
Feb 14, 2019 | 7.274 | 7.314 | 7.099 | 7.274 | 117,677 | -0.04(-0.55%) |
Feb 13, 2019 | 7.442 | 7.522 | 7.298 | 7.314 | 88,246 | -0.13(-1.71%) |
Feb 12, 2019 | 7.450 | 7.585 | 7.394 | 7.442 | 76,395 | +0.00(+0.00%) |
Feb 11, 2019 | 7.362 | 7.593 | 7.266 | 7.442 | 99,136 | +0.10(+1.41%) |
Feb 08, 2019 | 7.434 | 7.506 | 7.171 | 7.338 | 158,093 | -0.11(-1.50%) |
Feb 07, 2019 | 7.442 | 7.542 | 7.322 | 7.450 | 123,578 | -0.05(-0.64%) |
Feb 06, 2019 | 7.298 | 7.849 | 7.274 | 7.498 | 397,393 | +0.19(+2.62%) |
Feb 05, 2019 | 7.035 | 7.386 | 6.999 | 7.306 | 644,311 | +0.27(+3.85%) |
Feb 04, 2019 | 6.899 | 7.139 | 6.844 | 7.035 | 209,948 | +0.08(+1.15%) |
Feb 01, 2019 | 7.075 | 7.171 | 6.907 | 6.955 | 109,449 | -0.11(-1.58%) |
Jan 31, 2019 | 6.796 | 7.139 | 6.764 | 7.067 | 391,080 | +0.27(+3.99%) |
Jan 30, 2019 | 6.860 | 7.003 | 6.557 | 6.796 | 476,230 | -0.06(-0.81%) |
Jan 29, 2019 | 7.258 | 7.258 | 6.844 | 6.852 | 314,163 | -0.35(-4.87%) |
Jan 28, 2019 | 7.394 | 7.394 | 7.179 | 7.203 | 209,481 | -0.30(-4.04%) |
Jan 25, 2019 | 7.434 | 7.745 | 7.410 | 7.506 | 126,750 | +0.16(+2.17%) |
Jan 24, 2019 | 7.370 | 7.418 | 7.282 | 7.346 | 101,054 | -0.03(-0.43%) |
Jan 23, 2019 | 7.801 | 7.889 | 7.242 | 7.378 | 258,686 | -0.35(-4.54%) |
Jan 22, 2019 | 8.016 | 8.064 | 7.617 | 7.729 | 203,481 | -0.40(-4.91%) |
Jan 18, 2019 | 8.519 | 8.519 | 8.080 | 8.128 | 164,487 | -0.22(-2.58%) |
Jan 17, 2019 | 8.008 | 8.567 | 7.968 | 8.343 | 785,798 | +0.29(+3.56%) |
Jan 16, 2019 | 8.072 | 8.072 | 7.901 | 8.056 | 1,007,869 | +0.07(+0.90%) |
Jan 15, 2019 | 7.992 | 8.168 | 7.841 | 7.984 | 176,402 | -0.04(-0.50%) |
Jan 14, 2019 | 7.841 | 8.255 | 7.841 | 8.024 | 665,431 | -0.14(-1.76%) |
Jan 11, 2019 | 8.614 | 8.726 | 7.809 | 8.168 | 1,675,212 | -0.53(-6.05%) |
Jan 10, 2019 | 8.941 | 9.109 | 8.686 | 8.694 | 473,634 | -0.24(-2.68%) |
Jan 09, 2019 | 9.763 | 9.771 | 8.918 | 8.933 | 340,264 | -0.70(-7.28%) |
Jan 08, 2019 | 9.875 | 10.03 | 9.595 | 9.635 | 164,996 | -0.26(-2.66%) |
Jan 07, 2019 | 9.755 | 10.12 | 9.667 | 9.899 | 45,829 | +0.14(+1.39%) |
Jan 04, 2019 | 9.699 | 10.05 | 9.556 | 9.763 | 85,377 | +0.21(+2.17%) |
Jan 03, 2019 | 9.611 | 9.695 | 9.396 | 9.556 | 33,188 | -0.06(-0.66%) |