Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.440 | 8.456 | 8.284 | 8.417 | 512,350 | +0.02(+0.28%) |
Mar 28, 2019 | 8.300 | 8.440 | 8.300 | 8.394 | 285,204 | +0.05(+0.65%) |
Mar 27, 2019 | 8.347 | 8.406 | 8.261 | 8.339 | 386,969 | +0.00(+0.00%) |
Mar 26, 2019 | 8.316 | 8.526 | 8.291 | 8.339 | 424,270 | +0.02(+0.19%) |
Mar 25, 2019 | 8.409 | 8.456 | 8.205 | 8.323 | 301,692 | -0.05(-0.65%) |
Mar 22, 2019 | 8.659 | 8.690 | 8.323 | 8.378 | 541,477 | -0.30(-3.41%) |
Mar 21, 2019 | 8.526 | 8.752 | 8.495 | 8.674 | 600,727 | +0.14(+1.64%) |
Mar 20, 2019 | 8.394 | 8.721 | 8.394 | 8.534 | 680,633 | +0.11(+1.30%) |
Mar 19, 2019 | 8.534 | 8.596 | 8.331 | 8.425 | 844,694 | -0.13(-1.55%) |
Mar 18, 2019 | 8.651 | 8.768 | 8.433 | 8.557 | 1,014,420 | -0.12(-1.35%) |
Mar 15, 2019 | 8.651 | 8.721 | 8.542 | 8.674 | 935,781 | +0.03(+0.36%) |
Mar 14, 2019 | 8.635 | 8.853 | 8.573 | 8.643 | 1,099,927 | +0.03(+0.36%) |
Mar 13, 2019 | 8.534 | 8.729 | 8.464 | 8.612 | 1,109,113 | +0.11(+1.28%) |
Mar 12, 2019 | 8.456 | 8.612 | 8.362 | 8.503 | 565,890 | +0.05(+0.55%) |
Mar 11, 2019 | 8.300 | 8.538 | 8.300 | 8.456 | 567,463 | +0.12(+1.40%) |
Mar 08, 2019 | 8.378 | 8.472 | 8.214 | 8.339 | 538,783 | -0.05(-0.56%) |
Mar 07, 2019 | 8.347 | 8.666 | 8.347 | 8.386 | 703,319 | -0.02(-0.26%) |
Mar 06, 2019 | 8.161 | 8.578 | 8.076 | 8.408 | 1,287,715 | +0.25(+3.03%) |
Mar 05, 2019 | 8.222 | 8.346 | 8.137 | 8.161 | 849,253 | -0.10(-1.22%) |
Mar 04, 2019 | 8.222 | 8.439 | 8.006 | 8.261 | 585,810 | +0.04(+0.47%) |
Mar 01, 2019 | 8.354 | 8.501 | 8.145 | 8.222 | 582,570 | -0.13(-1.57%) |
Feb 28, 2019 | 8.331 | 8.485 | 8.191 | 8.354 | 769,134 | +0.01(+0.09%) |
Feb 27, 2019 | 8.740 | 8.825 | 8.300 | 8.346 | 726,341 | -0.46(-5.26%) |
Feb 26, 2019 | 8.787 | 8.871 | 8.709 | 8.810 | 793,765 | +0.04(+0.44%) |
Feb 25, 2019 | 8.887 | 8.887 | 8.647 | 8.771 | 449,542 | -0.06(-0.70%) |
Feb 22, 2019 | 8.655 | 8.887 | 8.547 | 8.833 | 663,705 | +0.08(+0.88%) |
Feb 21, 2019 | 8.647 | 8.802 | 8.508 | 8.756 | 518,341 | +0.20(+2.35%) |
Feb 20, 2019 | 8.841 | 8.887 | 8.377 | 8.555 | 1,297,341 | -0.27(-3.06%) |
Feb 19, 2019 | 8.516 | 8.912 | 8.408 | 8.825 | 793,920 | +0.30(+3.54%) |
Feb 15, 2019 | 8.617 | 8.655 | 8.392 | 8.524 | 915,134 | -0.10(-1.16%) |
Feb 14, 2019 | 8.562 | 8.736 | 8.392 | 8.624 | 2,003,410 | -0.11(-1.24%) |
Feb 13, 2019 | 8.702 | 8.856 | 8.617 | 8.732 | 756,329 | -0.03(-0.35%) |
Feb 12, 2019 | 9.127 | 9.235 | 8.640 | 8.763 | 839,110 | -0.39(-4.22%) |
Feb 11, 2019 | 9.134 | 9.343 | 9.042 | 9.150 | 563,947 | -0.02(-0.25%) |
Feb 08, 2019 | 9.297 | 9.428 | 9.157 | 9.173 | 601,721 | -0.15(-1.66%) |
Feb 07, 2019 | 9.583 | 9.687 | 9.281 | 9.327 | 437,636 | -0.30(-3.12%) |
Feb 06, 2019 | 9.681 | 9.835 | 9.608 | 9.628 | 340,658 | -0.06(-0.63%) |
Feb 05, 2019 | 9.513 | 9.735 | 9.336 | 9.689 | 614,708 | +0.20(+2.10%) |
Feb 04, 2019 | 9.750 | 9.858 | 9.413 | 9.489 | 520,977 | -0.31(-3.21%) |
Feb 01, 2019 | 9.911 | 10.06 | 9.704 | 9.804 | 400,058 | -0.16(-1.62%) |
Jan 31, 2019 | 9.957 | 10.12 | 9.819 | 9.965 | 567,624 | -0.01(-0.08%) |
Jan 30, 2019 | 9.735 | 10.11 | 9.727 | 9.973 | 689,119 | +0.19(+1.96%) |
Jan 29, 2019 | 10.03 | 10.08 | 9.758 | 9.781 | 457,036 | -0.34(-3.34%) |
Jan 28, 2019 | 9.957 | 10.13 | 9.758 | 10.12 | 449,272 | +0.13(+1.31%) |
Jan 25, 2019 | 9.712 | 10.04 | 9.666 | 9.988 | 552,312 | +0.22(+2.28%) |
Jan 24, 2019 | 9.835 | 9.904 | 9.635 | 9.766 | 405,002 | -0.12(-1.24%) |
Jan 23, 2019 | 9.881 | 10.09 | 9.796 | 9.888 | 440,281 | -0.03(-0.31%) |
Jan 22, 2019 | 9.942 | 10.14 | 9.865 | 9.919 | 539,966 | -0.13(-1.30%) |
Jan 18, 2019 | 10.16 | 10.25 | 9.835 | 10.05 | 716,950 | -0.21(-2.09%) |
Jan 17, 2019 | 10.09 | 10.32 | 9.988 | 10.26 | 481,537 | +0.09(+0.90%) |
Jan 16, 2019 | 9.934 | 10.24 | 9.934 | 10.17 | 528,019 | +0.04(+0.38%) |
Jan 15, 2019 | 9.835 | 10.35 | 9.819 | 10.13 | 726,053 | +0.18(+1.85%) |
Jan 14, 2019 | 10.10 | 10.20 | 9.789 | 9.950 | 537,280 | -0.09(-0.92%) |
Jan 11, 2019 | 9.973 | 10.09 | 9.796 | 10.04 | 707,564 | -0.01(-0.06%) |
Jan 10, 2019 | 10.28 | 10.51 | 9.865 | 10.05 | 733,907 | -0.31(-3.02%) |
Jan 09, 2019 | 10.50 | 10.57 | 10.24 | 10.36 | 434,867 | -0.14(-1.31%) |
Jan 08, 2019 | 10.30 | 10.56 | 10.14 | 10.50 | 229,147 | +0.21(+2.00%) |
Jan 07, 2019 | 10.16 | 10.40 | 10.09 | 10.29 | 295,469 | +0.11(+1.05%) |
Jan 04, 2019 | 10.26 | 10.43 | 10.08 | 10.19 | 336,568 | -0.03(-0.30%) |
Jan 03, 2019 | 9.995 | 10.33 | 9.903 | 10.22 | 294,595 | +0.18(+1.82%) |