Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.460 | 9.535 | 9.340 | 9.340 | 472,200 | -0.11(-1.16%) |
Mar 28, 2019 | 9.520 | 9.630 | 9.370 | 9.450 | 415,735 | -0.06(-0.63%) |
Mar 27, 2019 | 9.480 | 9.610 | 9.390 | 9.510 | 319,561 | +0.01(+0.11%) |
Mar 26, 2019 | 9.650 | 9.690 | 9.370 | 9.500 | 874,421 | -0.05(-0.52%) |
Mar 25, 2019 | 9.350 | 9.620 | 9.280 | 9.550 | 960,510 | +0.24(+2.58%) |
Mar 22, 2019 | 9.420 | 9.530 | 9.240 | 9.310 | 854,600 | -0.12(-1.27%) |
Mar 21, 2019 | 9.530 | 9.630 | 9.360 | 9.430 | 801,865 | -0.08(-0.84%) |
Mar 20, 2019 | 9.690 | 9.810 | 9.400 | 9.510 | 523,978 | -0.17(-1.76%) |
Mar 19, 2019 | 9.640 | 9.850 | 9.520 | 9.680 | 1,031,724 | +0.11(+1.15%) |
Mar 18, 2019 | 9.730 | 10.06 | 9.470 | 9.570 | 936,724 | -0.12(-1.24%) |
Mar 15, 2019 | 9.500 | 9.690 | 9.495 | 9.690 | 2,705,200 | +0.34(+3.64%) |
Mar 14, 2019 | 9.350 | 9.750 | 9.270 | 9.350 | 1,807,721 | -0.01(-0.11%) |
Mar 13, 2019 | 9.500 | 9.590 | 9.300 | 9.360 | 1,233,181 | -0.22(-2.30%) |
Mar 12, 2019 | 9.680 | 9.870 | 9.510 | 9.580 | 1,105,711 | -0.07(-0.73%) |
Mar 11, 2019 | 10.05 | 10.05 | 9.330 | 9.650 | 2,337,879 | -0.31(-3.11%) |
Mar 08, 2019 | 10.57 | 10.82 | 9.960 | 9.960 | 2,156,100 | -1.41(-12.40%) |
Mar 07, 2019 | 11.16 | 11.43 | 10.95 | 11.37 | 1,185,306 | +0.20(+1.79%) |
Mar 06, 2019 | 11.39 | 11.42 | 11.08 | 11.17 | 673,022 | -0.22(-1.93%) |
Mar 05, 2019 | 11.80 | 11.86 | 11.35 | 11.39 | 867,449 | -0.35(-2.98%) |
Mar 04, 2019 | 12.96 | 12.97 | 11.73 | 11.74 | 1,161,000 | -1.22(-9.41%) |
Mar 01, 2019 | 12.66 | 12.99 | 12.58 | 12.96 | 515,100 | +0.41(+3.27%) |
Feb 28, 2019 | 12.80 | 12.95 | 12.52 | 12.55 | 391,740 | -0.25(-1.95%) |
Feb 27, 2019 | 12.51 | 12.82 | 12.40 | 12.80 | 586,013 | +0.27(+2.15%) |
Feb 26, 2019 | 12.58 | 12.81 | 12.44 | 12.53 | 654,354 | -0.04(-0.32%) |
Feb 25, 2019 | 12.87 | 12.96 | 12.56 | 12.57 | 572,838 | -0.25(-1.95%) |
Feb 22, 2019 | 12.78 | 12.87 | 12.70 | 12.82 | 312,800 | +0.08(+0.63%) |
Feb 21, 2019 | 12.90 | 12.99 | 12.64 | 12.74 | 516,882 | -0.15(-1.16%) |
Feb 20, 2019 | 12.87 | 13.06 | 12.76 | 12.89 | 379,811 | +0.03(+0.23%) |
Feb 19, 2019 | 12.66 | 12.94 | 12.61 | 12.86 | 533,296 | +0.20(+1.58%) |
Feb 15, 2019 | 12.39 | 12.79 | 12.38 | 12.66 | 460,800 | +0.30(+2.43%) |
Feb 14, 2019 | 12.25 | 12.52 | 12.12 | 12.36 | 282,572 | +0.11(+0.90%) |
Feb 13, 2019 | 12.33 | 12.43 | 12.19 | 12.25 | 233,489 | -0.06(-0.49%) |
Feb 12, 2019 | 12.17 | 12.41 | 12.16 | 12.31 | 308,618 | +0.19(+1.57%) |
Feb 11, 2019 | 12.07 | 12.26 | 12.01 | 12.12 | 233,281 | +0.07(+0.58%) |
Feb 08, 2019 | 12.30 | 12.32 | 11.99 | 12.05 | 361,100 | -0.24(-1.95%) |
Feb 07, 2019 | 12.49 | 12.59 | 12.09 | 12.29 | 462,373 | -0.23(-1.84%) |
Feb 06, 2019 | 12.87 | 12.91 | 12.47 | 12.52 | 547,690 | -0.37(-2.87%) |
Feb 05, 2019 | 12.14 | 12.93 | 12.08 | 12.89 | 1,050,145 | +0.80(+6.62%) |
Feb 04, 2019 | 12.03 | 12.18 | 11.98 | 12.09 | 765,393 | +0.04(+0.33%) |
Feb 01, 2019 | 12.08 | 12.10 | 11.82 | 12.05 | 635,200 | -0.02(-0.17%) |
Jan 31, 2019 | 12.00 | 12.17 | 11.75 | 12.07 | 462,054 | +0.07(+0.58%) |
Jan 30, 2019 | 11.86 | 12.16 | 11.62 | 12.00 | 575,380 | +0.16(+1.35%) |
Jan 29, 2019 | 11.99 | 12.10 | 11.80 | 11.84 | 547,148 | -0.18(-1.50%) |
Jan 28, 2019 | 12.05 | 12.18 | 11.91 | 12.02 | 489,349 | -0.07(-0.58%) |
Jan 25, 2019 | 12.21 | 12.38 | 11.98 | 12.09 | 469,700 | -0.09(-0.74%) |
Jan 24, 2019 | 12.64 | 12.70 | 12.07 | 12.18 | 1,137,558 | -0.56(-4.40%) |
Jan 23, 2019 | 13.14 | 13.28 | 12.47 | 12.74 | 1,013,312 | -0.37(-2.82%) |
Jan 22, 2019 | 13.32 | 13.45 | 13.04 | 13.11 | 332,183 | -0.23(-1.72%) |
Jan 18, 2019 | 13.35 | 13.63 | 13.27 | 13.34 | 430,300 | +0.01(+0.08%) |
Jan 17, 2019 | 13.42 | 13.60 | 13.19 | 13.33 | 364,283 | -0.09(-0.67%) |
Jan 16, 2019 | 13.31 | 13.50 | 13.20 | 13.42 | 371,616 | +0.11(+0.83%) |
Jan 15, 2019 | 13.30 | 13.48 | 13.21 | 13.31 | 298,926 | -0.15(-1.11%) |
Jan 14, 2019 | 13.54 | 13.72 | 13.44 | 13.46 | 361,543 | -0.12(-0.88%) |
Jan 11, 2019 | 13.35 | 13.62 | 13.26 | 13.58 | 501,900 | +0.19(+1.42%) |
Jan 10, 2019 | 13.35 | 13.45 | 13.17 | 13.39 | 283,877 | -0.07(-0.52%) |
Jan 09, 2019 | 13.47 | 13.54 | 13.17 | 13.46 | 327,295 | -0.01(-0.07%) |
Jan 08, 2019 | 13.25 | 13.54 | 13.12 | 13.47 | 716,733 | +0.30(+2.28%) |
Jan 07, 2019 | 12.96 | 13.34 | 12.83 | 13.17 | 608,828 | +0.20(+1.54%) |
Jan 04, 2019 | 13.06 | 13.12 | 12.65 | 12.97 | 665,800 | -0.03(-0.23%) |
Jan 03, 2019 | 13.01 | 13.21 | 12.91 | 13.00 | 628,189 | -0.05(-0.38%) |