Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.30 | 10.50 | 10.26 | 10.45 | 845,300 | +0.23(+2.25%) |
Mar 28, 2019 | 10.30 | 10.42 | 10.16 | 10.22 | 523,297 | -0.12(-1.16%) |
Mar 27, 2019 | 10.40 | 10.46 | 10.20 | 10.34 | 622,009 | -0.05(-0.48%) |
Mar 26, 2019 | 10.37 | 10.50 | 10.31 | 10.39 | 457,930 | +0.07(+0.68%) |
Mar 25, 2019 | 10.34 | 10.36 | 10.18 | 10.32 | 502,072 | -0.04(-0.39%) |
Mar 22, 2019 | 10.76 | 10.79 | 10.35 | 10.36 | 1,166,800 | -0.48(-4.43%) |
Mar 21, 2019 | 10.56 | 10.92 | 10.56 | 10.84 | 1,843,434 | +0.27(+2.55%) |
Mar 20, 2019 | 10.72 | 10.73 | 10.49 | 10.57 | 1,632,513 | -0.15(-1.40%) |
Mar 19, 2019 | 10.85 | 10.93 | 10.67 | 10.72 | 791,496 | -0.09(-0.83%) |
Mar 18, 2019 | 10.75 | 10.86 | 10.50 | 10.81 | 1,077,174 | +0.06(+0.56%) |
Mar 15, 2019 | 10.52 | 10.81 | 10.47 | 10.75 | 3,687,400 | +0.29(+2.77%) |
Mar 14, 2019 | 10.36 | 10.47 | 10.35 | 10.46 | 612,804 | +0.09(+0.87%) |
Mar 13, 2019 | 10.16 | 10.38 | 10.12 | 10.37 | 838,747 | +0.23(+2.27%) |
Mar 12, 2019 | 10.37 | 10.42 | 10.07 | 10.14 | 3,067,829 | -0.19(-1.84%) |
Mar 11, 2019 | 9.930 | 10.35 | 9.930 | 10.33 | 2,040,356 | +0.40(+4.03%) |
Mar 08, 2019 | 9.680 | 9.940 | 9.570 | 9.930 | 2,795,400 | +0.15(+1.53%) |
Mar 07, 2019 | 9.860 | 9.940 | 9.750 | 9.780 | 1,818,759 | -0.11(-1.11%) |
Mar 06, 2019 | 10.21 | 10.21 | 9.850 | 9.890 | 2,305,902 | -0.33(-3.23%) |
Mar 05, 2019 | 10.30 | 10.34 | 10.19 | 10.22 | 789,499 | -0.07(-0.68%) |
Mar 04, 2019 | 10.42 | 10.51 | 10.28 | 10.29 | 1,411,636 | -0.09(-0.87%) |
Mar 01, 2019 | 10.36 | 10.40 | 10.22 | 10.38 | 756,700 | +0.11(+1.07%) |
Feb 28, 2019 | 10.17 | 10.35 | 10.11 | 10.27 | 1,774,339 | +0.05(+0.49%) |
Feb 27, 2019 | 10.27 | 10.39 | 10.16 | 10.22 | 674,510 | -0.10(-0.97%) |
Feb 26, 2019 | 10.55 | 10.60 | 10.31 | 10.32 | 1,318,967 | -0.27(-2.55%) |
Feb 25, 2019 | 10.73 | 10.83 | 10.58 | 10.59 | 986,365 | -0.02(-0.19%) |
Feb 22, 2019 | 10.58 | 10.63 | 10.49 | 10.61 | 705,700 | +0.10(+0.95%) |
Feb 21, 2019 | 10.49 | 10.56 | 10.34 | 10.51 | 695,062 | +0.01(+0.10%) |
Feb 20, 2019 | 10.35 | 10.55 | 10.33 | 10.50 | 865,884 | +0.18(+1.74%) |
Feb 19, 2019 | 10.11 | 10.35 | 10.07 | 10.32 | 917,855 | +0.17(+1.67%) |
Feb 15, 2019 | 10.16 | 10.19 | 10.06 | 10.15 | 708,000 | +0.05(+0.50%) |
Feb 14, 2019 | 10.02 | 10.13 | 9.960 | 10.10 | 636,568 | +0.08(+0.80%) |
Feb 13, 2019 | 9.910 | 10.13 | 9.910 | 10.02 | 593,455 | +0.12(+1.21%) |
Feb 12, 2019 | 9.860 | 9.990 | 9.820 | 9.900 | 560,106 | +0.11(+1.12%) |
Feb 11, 2019 | 9.840 | 9.880 | 9.740 | 9.790 | 507,031 | -0.04(-0.41%) |
Feb 08, 2019 | 9.910 | 10.02 | 9.715 | 9.830 | 664,300 | -0.22(-2.19%) |
Feb 07, 2019 | 9.970 | 10.10 | 9.900 | 10.05 | 1,061,831 | -0.07(-0.69%) |
Feb 06, 2019 | 9.760 | 10.17 | 9.710 | 10.12 | 1,581,477 | +0.40(+4.12%) |
Feb 05, 2019 | 9.380 | 9.740 | 9.370 | 9.720 | 1,467,881 | +0.34(+3.62%) |
Feb 04, 2019 | 9.370 | 9.420 | 9.260 | 9.380 | 690,026 | +0.00(+0.00%) |
Feb 01, 2019 | 9.050 | 9.400 | 9.030 | 9.380 | 1,252,500 | +0.36(+3.99%) |
Jan 31, 2019 | 8.940 | 9.030 | 8.740 | 9.020 | 1,832,061 | +0.05(+0.56%) |
Jan 30, 2019 | 8.700 | 9.110 | 8.570 | 8.970 | 2,399,655 | +0.48(+5.65%) |
Jan 29, 2019 | 8.330 | 8.610 | 8.150 | 8.490 | 6,963,127 | -0.33(-3.74%) |
Jan 28, 2019 | 8.700 | 9.050 | 8.670 | 8.820 | 2,778,950 | -0.08(-0.90%) |
Jan 25, 2019 | 8.750 | 8.990 | 8.730 | 8.900 | 2,083,800 | +0.21(+2.42%) |
Jan 24, 2019 | 8.480 | 8.810 | 8.480 | 8.690 | 1,803,506 | +0.30(+3.58%) |
Jan 23, 2019 | 8.480 | 8.530 | 8.350 | 8.390 | 527,311 | -0.08(-0.94%) |
Jan 22, 2019 | 8.500 | 8.550 | 8.380 | 8.470 | 980,868 | -0.13(-1.51%) |
Jan 18, 2019 | 8.270 | 8.620 | 8.200 | 8.600 | 1,947,300 | +0.38(+4.62%) |
Jan 17, 2019 | 8.140 | 8.280 | 8.080 | 8.220 | 1,097,384 | +0.06(+0.74%) |
Jan 16, 2019 | 8.170 | 8.280 | 8.110 | 8.160 | 627,536 | +0.01(+0.12%) |
Jan 15, 2019 | 8.260 | 8.300 | 8.140 | 8.150 | 458,861 | -0.07(-0.85%) |
Jan 14, 2019 | 8.240 | 8.290 | 8.180 | 8.220 | 486,073 | -0.08(-0.96%) |
Jan 11, 2019 | 8.240 | 8.420 | 8.220 | 8.300 | 984,300 | +0.03(+0.36%) |
Jan 10, 2019 | 8.210 | 8.300 | 8.210 | 8.270 | 564,061 | +0.01(+0.12%) |
Jan 09, 2019 | 8.280 | 8.300 | 8.210 | 8.260 | 727,596 | +0.05(+0.61%) |
Jan 08, 2019 | 8.110 | 8.250 | 8.055 | 8.210 | 783,936 | +0.14(+1.73%) |
Jan 07, 2019 | 8.030 | 8.140 | 7.970 | 8.070 | 816,995 | +0.05(+0.62%) |
Jan 04, 2019 | 7.920 | 8.090 | 7.920 | 8.020 | 800,100 | +0.19(+2.43%) |
Jan 03, 2019 | 7.890 | 7.910 | 7.620 | 7.830 | 664,011 | -0.18(-2.25%) |