Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.511 | 8.551 | 8.456 | 8.541 | 721,001 | +0.03(+0.35%) |
Mar 28, 2019 | 8.496 | 8.521 | 8.466 | 8.511 | 428,024 | +0.01(+0.12%) |
Mar 27, 2019 | 8.551 | 8.595 | 8.466 | 8.501 | 550,423 | -0.04(-0.52%) |
Mar 26, 2019 | 8.556 | 8.593 | 8.511 | 8.546 | 336,858 | +0.01(+0.12%) |
Mar 25, 2019 | 8.546 | 8.615 | 8.486 | 8.536 | 417,491 | -0.01(-0.12%) |
Mar 22, 2019 | 8.625 | 8.643 | 8.541 | 8.546 | 537,323 | -0.09(-1.09%) |
Mar 21, 2019 | 8.585 | 8.714 | 8.551 | 8.640 | 640,671 | +0.06(+0.69%) |
Mar 20, 2019 | 8.620 | 8.709 | 8.551 | 8.580 | 750,847 | -0.04(-0.52%) |
Mar 19, 2019 | 8.853 | 8.853 | 8.084 | 8.625 | 2,326,754 | -0.41(-4.56%) |
Mar 18, 2019 | 9.042 | 9.096 | 9.027 | 9.037 | 557,598 | -0.00(-0.05%) |
Mar 15, 2019 | 9.151 | 9.151 | 9.037 | 9.042 | 972,827 | -0.06(-0.65%) |
Mar 14, 2019 | 9.082 | 9.153 | 9.048 | 9.101 | 737,232 | +0.06(+0.69%) |
Mar 13, 2019 | 9.101 | 9.101 | 9.038 | 9.038 | 518,842 | -0.00(-0.05%) |
Mar 12, 2019 | 9.101 | 9.101 | 9.014 | 9.043 | 363,118 | -0.03(-0.32%) |
Mar 11, 2019 | 8.971 | 9.087 | 8.937 | 9.072 | 236,618 | +0.14(+1.62%) |
Mar 08, 2019 | 8.903 | 8.963 | 8.898 | 8.927 | 285,875 | +0.03(+0.38%) |
Mar 07, 2019 | 8.947 | 8.951 | 8.889 | 8.893 | 246,422 | -0.02(-0.27%) |
Mar 06, 2019 | 8.985 | 8.995 | 8.893 | 8.918 | 320,408 | -0.03(-0.32%) |
Mar 05, 2019 | 8.947 | 8.971 | 8.908 | 8.947 | 158,875 | +0.00(+0.00%) |
Mar 04, 2019 | 8.937 | 9.010 | 8.889 | 8.947 | 262,678 | +0.02(+0.27%) |
Mar 01, 2019 | 8.971 | 8.980 | 8.874 | 8.922 | 195,206 | -0.03(-0.38%) |
Feb 28, 2019 | 8.976 | 8.976 | 8.918 | 8.956 | 290,554 | -0.01(-0.11%) |
Feb 27, 2019 | 8.985 | 8.995 | 8.879 | 8.966 | 244,139 | -0.03(-0.38%) |
Feb 26, 2019 | 9.024 | 9.026 | 8.980 | 9.000 | 319,636 | -0.02(-0.21%) |
Feb 25, 2019 | 9.048 | 9.070 | 9.009 | 9.019 | 226,446 | -0.02(-0.21%) |
Feb 22, 2019 | 8.985 | 9.058 | 8.951 | 9.038 | 352,531 | +0.06(+0.70%) |
Feb 21, 2019 | 8.937 | 8.985 | 8.913 | 8.976 | 321,010 | +0.03(+0.38%) |
Feb 20, 2019 | 8.947 | 8.949 | 8.869 | 8.942 | 261,749 | -0.03(-0.38%) |
Feb 19, 2019 | 8.947 | 8.995 | 8.937 | 8.976 | 228,394 | +0.03(+0.38%) |
Feb 15, 2019 | 8.995 | 8.995 | 8.942 | 8.942 | 173,885 | -0.01(-0.16%) |
Feb 14, 2019 | 9.024 | 9.029 | 8.947 | 8.956 | 129,467 | -0.07(-0.75%) |
Feb 13, 2019 | 9.063 | 9.072 | 8.976 | 9.024 | 204,619 | -0.01(-0.16%) |
Feb 12, 2019 | 9.082 | 9.087 | 9.034 | 9.038 | 205,747 | -0.04(-0.43%) |
Feb 11, 2019 | 9.053 | 9.077 | 9.009 | 9.077 | 295,083 | +0.02(+0.27%) |
Feb 08, 2019 | 9.019 | 9.087 | 9.019 | 9.053 | 122,961 | +0.00(+0.05%) |
Feb 07, 2019 | 9.077 | 9.082 | 9.014 | 9.048 | 264,421 | -0.04(-0.43%) |
Feb 06, 2019 | 9.067 | 9.096 | 9.009 | 9.087 | 299,832 | +0.00(+0.05%) |
Feb 05, 2019 | 9.034 | 9.101 | 9.014 | 9.082 | 527,994 | +0.10(+1.08%) |
Feb 04, 2019 | 8.990 | 9.000 | 8.961 | 8.985 | 425,195 | +0.00(+0.05%) |
Feb 01, 2019 | 8.937 | 8.995 | 8.918 | 8.980 | 824,506 | +0.04(+0.49%) |
Jan 31, 2019 | 8.937 | 8.976 | 8.898 | 8.937 | 525,479 | -0.01(-0.16%) |
Jan 30, 2019 | 8.961 | 8.968 | 8.918 | 8.951 | 586,047 | +0.01(+0.11%) |
Jan 29, 2019 | 8.937 | 8.979 | 8.913 | 8.942 | 351,237 | +0.00(+0.05%) |
Jan 28, 2019 | 9.000 | 9.014 | 8.927 | 8.937 | 455,213 | -0.06(-0.70%) |
Jan 25, 2019 | 9.009 | 9.019 | 8.990 | 9.000 | 386,480 | +0.01(+0.16%) |
Jan 24, 2019 | 9.009 | 9.009 | 8.947 | 8.985 | 228,837 | -0.02(-0.21%) |
Jan 23, 2019 | 8.971 | 9.009 | 8.947 | 9.005 | 268,992 | +0.07(+0.76%) |
Jan 22, 2019 | 8.942 | 8.985 | 8.927 | 8.937 | 313,833 | -0.00(-0.05%) |
Jan 18, 2019 | 8.966 | 8.985 | 8.922 | 8.942 | 240,541 | -0.02(-0.22%) |
Jan 17, 2019 | 8.927 | 8.985 | 8.927 | 8.961 | 446,630 | +0.02(+0.27%) |
Jan 16, 2019 | 8.869 | 8.980 | 8.869 | 8.937 | 451,780 | +0.08(+0.93%) |
Jan 15, 2019 | 8.903 | 8.908 | 8.816 | 8.855 | 232,468 | -0.06(-0.70%) |
Jan 14, 2019 | 8.903 | 8.980 | 8.879 | 8.918 | 276,941 | -0.02(-0.22%) |
Jan 11, 2019 | 8.889 | 8.947 | 8.869 | 8.937 | 229,983 | +0.02(+0.27%) |
Jan 10, 2019 | 8.947 | 8.947 | 8.850 | 8.913 | 329,630 | -0.04(-0.49%) |
Jan 09, 2019 | 8.971 | 8.981 | 8.840 | 8.956 | 285,173 | -0.00(-0.05%) |
Jan 08, 2019 | 9.019 | 9.043 | 8.879 | 8.961 | 440,915 | -0.05(-0.59%) |
Jan 07, 2019 | 8.966 | 9.070 | 8.840 | 9.014 | 482,388 | +0.09(+1.03%) |
Jan 04, 2019 | 8.729 | 8.932 | 8.642 | 8.922 | 344,044 | +0.24(+2.73%) |
Jan 03, 2019 | 8.560 | 8.705 | 8.507 | 8.686 | 390,763 | +0.16(+1.93%) |