Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.739 | 8.767 | 8.525 | 8.553 | 3,219,098 | -0.11(-1.30%) |
Mar 28, 2019 | 8.602 | 8.691 | 8.529 | 8.666 | 2,650,502 | +0.09(+1.03%) |
Mar 27, 2019 | 8.457 | 8.642 | 8.457 | 8.578 | 3,691,338 | +0.06(+0.76%) |
Mar 26, 2019 | 8.392 | 8.521 | 8.328 | 8.513 | 4,597,285 | +0.21(+2.53%) |
Mar 25, 2019 | 8.408 | 8.481 | 8.251 | 8.303 | 6,894,457 | -0.11(-1.34%) |
Mar 22, 2019 | 8.884 | 8.888 | 8.400 | 8.416 | 5,374,169 | -0.52(-5.87%) |
Mar 21, 2019 | 8.981 | 9.030 | 8.876 | 8.941 | 7,397,265 | -0.10(-1.16%) |
Mar 20, 2019 | 9.288 | 9.433 | 9.030 | 9.046 | 3,124,281 | -0.35(-3.69%) |
Mar 19, 2019 | 9.756 | 9.756 | 9.385 | 9.393 | 1,724,600 | -0.30(-3.08%) |
Mar 18, 2019 | 9.594 | 9.724 | 9.578 | 9.691 | 1,714,431 | +0.13(+1.35%) |
Mar 15, 2019 | 9.643 | 9.643 | 9.490 | 9.562 | 6,067,782 | +0.00(+0.00%) |
Mar 14, 2019 | 9.481 | 9.586 | 9.457 | 9.562 | 2,240,039 | +0.10(+1.02%) |
Mar 13, 2019 | 9.498 | 9.554 | 9.441 | 9.465 | 3,191,793 | +0.02(+0.17%) |
Mar 12, 2019 | 9.473 | 9.506 | 9.377 | 9.449 | 2,362,905 | +0.00(+0.00%) |
Mar 11, 2019 | 9.401 | 9.530 | 9.360 | 9.449 | 3,061,247 | +0.10(+1.04%) |
Mar 08, 2019 | 9.296 | 9.417 | 9.264 | 9.352 | 2,134,251 | -0.02(-0.26%) |
Mar 07, 2019 | 9.538 | 9.570 | 9.328 | 9.377 | 3,304,795 | -0.21(-2.19%) |
Mar 06, 2019 | 9.748 | 9.841 | 9.562 | 9.586 | 3,212,024 | -0.19(-1.98%) |
Mar 05, 2019 | 9.820 | 9.849 | 9.667 | 9.780 | 2,849,013 | -0.04(-0.41%) |
Mar 04, 2019 | 9.788 | 9.885 | 9.715 | 9.820 | 2,306,204 | +0.01(+0.08%) |
Mar 01, 2019 | 9.852 | 9.940 | 9.732 | 9.812 | 2,120,021 | +0.03(+0.33%) |
Feb 28, 2019 | 9.828 | 9.868 | 9.772 | 9.780 | 1,546,746 | -0.02(-0.16%) |
Feb 27, 2019 | 9.748 | 9.828 | 9.684 | 9.796 | 2,142,930 | +0.10(+1.07%) |
Feb 26, 2019 | 9.780 | 9.852 | 9.684 | 9.692 | 2,456,738 | -0.12(-1.22%) |
Feb 25, 2019 | 9.940 | 9.980 | 9.796 | 9.812 | 3,996,245 | -0.04(-0.41%) |
Feb 22, 2019 | 9.868 | 9.940 | 9.796 | 9.852 | 2,102,124 | -0.02(-0.16%) |
Feb 21, 2019 | 9.956 | 9.972 | 9.772 | 9.868 | 3,108,432 | -0.09(-0.88%) |
Feb 20, 2019 | 9.860 | 9.956 | 9.772 | 9.956 | 2,465,889 | +0.09(+0.89%) |
Feb 19, 2019 | 9.732 | 9.908 | 9.716 | 9.868 | 1,374,973 | +0.08(+0.82%) |
Feb 15, 2019 | 9.684 | 9.796 | 9.653 | 9.788 | 5,712,292 | +0.18(+1.91%) |
Feb 14, 2019 | 9.573 | 9.661 | 9.525 | 9.605 | 2,678,333 | -0.06(-0.66%) |
Feb 13, 2019 | 9.605 | 9.708 | 9.589 | 9.668 | 2,408,903 | +0.09(+0.92%) |
Feb 12, 2019 | 9.629 | 9.704 | 9.557 | 9.581 | 3,179,806 | +0.02(+0.17%) |
Feb 11, 2019 | 9.533 | 9.589 | 9.477 | 9.565 | 2,739,757 | +0.08(+0.84%) |
Feb 08, 2019 | 9.525 | 9.609 | 9.405 | 9.485 | 2,285,467 | -0.08(-0.84%) |
Feb 07, 2019 | 9.541 | 9.692 | 9.453 | 9.565 | 4,226,967 | +0.19(+2.05%) |
Feb 06, 2019 | 9.309 | 9.405 | 9.309 | 9.373 | 1,493,399 | +0.03(+0.34%) |
Feb 05, 2019 | 9.421 | 9.437 | 9.269 | 9.341 | 1,804,017 | -0.06(-0.60%) |
Feb 04, 2019 | 9.357 | 9.421 | 9.285 | 9.397 | 1,891,853 | +0.05(+0.51%) |
Feb 01, 2019 | 9.317 | 9.397 | 9.237 | 9.349 | 2,892,814 | +0.04(+0.43%) |
Jan 31, 2019 | 9.357 | 9.429 | 9.077 | 9.309 | 3,815,039 | -0.13(-1.35%) |
Jan 30, 2019 | 9.397 | 9.493 | 9.361 | 9.437 | 4,133,616 | +0.06(+0.68%) |
Jan 29, 2019 | 9.381 | 9.453 | 9.349 | 9.373 | 3,944,859 | -0.01(-0.09%) |
Jan 28, 2019 | 9.205 | 9.409 | 9.205 | 9.381 | 3,541,183 | +0.14(+1.56%) |
Jan 25, 2019 | 9.213 | 9.297 | 9.117 | 9.237 | 2,289,347 | +0.10(+1.05%) |
Jan 24, 2019 | 9.165 | 9.317 | 9.021 | 9.141 | 3,189,380 | -0.10(-1.12%) |
Jan 23, 2019 | 9.197 | 9.269 | 9.101 | 9.245 | 3,171,968 | +0.10(+1.05%) |
Jan 22, 2019 | 9.253 | 9.269 | 8.917 | 9.149 | 6,314,637 | +0.01(+0.09%) |
Jan 18, 2019 | 9.133 | 9.217 | 9.073 | 9.141 | 4,591,835 | +0.07(+0.79%) |
Jan 17, 2019 | 8.989 | 9.101 | 8.933 | 9.069 | 3,725,175 | +0.06(+0.71%) |
Jan 16, 2019 | 8.917 | 9.029 | 8.845 | 9.005 | 3,327,316 | +0.19(+2.18%) |
Jan 15, 2019 | 8.750 | 8.829 | 8.658 | 8.814 | 2,375,312 | +0.06(+0.73%) |
Jan 14, 2019 | 8.590 | 8.814 | 8.550 | 8.750 | 4,214,845 | +0.09(+1.01%) |
Jan 11, 2019 | 8.502 | 8.702 | 8.470 | 8.662 | 3,420,567 | +0.14(+1.69%) |
Jan 10, 2019 | 8.502 | 8.574 | 8.414 | 8.518 | 3,092,537 | -0.04(-0.47%) |
Jan 09, 2019 | 8.534 | 8.606 | 8.414 | 8.558 | 4,040,264 | +0.07(+0.85%) |
Jan 08, 2019 | 8.486 | 8.526 | 8.318 | 8.486 | 3,867,559 | +0.05(+0.57%) |
Jan 07, 2019 | 8.238 | 8.514 | 8.190 | 8.438 | 4,574,216 | +0.18(+2.13%) |
Jan 04, 2019 | 8.134 | 8.310 | 8.054 | 8.262 | 3,750,835 | +0.31(+3.92%) |
Jan 03, 2019 | 7.903 | 8.118 | 7.839 | 7.951 | 4,211,484 | +0.02(+0.30%) |