Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.870 | 10.29 | 9.790 | 10.09 | 33,931,100 | +1.21(+13.63%) |
Mar 28, 2019 | 8.780 | 8.890 | 8.660 | 8.880 | 5,860,191 | +0.12(+1.37%) |
Mar 27, 2019 | 8.790 | 8.880 | 8.620 | 8.760 | 3,727,478 | -0.06(-0.68%) |
Mar 26, 2019 | 8.880 | 8.950 | 8.740 | 8.820 | 4,841,009 | -0.01(-0.11%) |
Mar 25, 2019 | 9.000 | 9.010 | 8.750 | 8.830 | 6,151,604 | -0.19(-2.11%) |
Mar 22, 2019 | 9.320 | 9.350 | 9.020 | 9.020 | 3,845,000 | -0.34(-3.63%) |
Mar 21, 2019 | 9.370 | 9.450 | 9.310 | 9.360 | 3,960,793 | -0.01(-0.11%) |
Mar 20, 2019 | 9.330 | 9.470 | 9.260 | 9.370 | 1,987,995 | +0.01(+0.11%) |
Mar 19, 2019 | 9.470 | 9.520 | 9.330 | 9.360 | 2,423,832 | -0.04(-0.43%) |
Mar 18, 2019 | 9.420 | 9.500 | 9.290 | 9.400 | 2,420,145 | -0.02(-0.21%) |
Mar 15, 2019 | 9.370 | 9.500 | 9.280 | 9.420 | 4,877,000 | +0.06(+0.64%) |
Mar 14, 2019 | 9.430 | 9.450 | 9.290 | 9.360 | 3,283,866 | -0.08(-0.85%) |
Mar 13, 2019 | 9.500 | 9.600 | 9.430 | 9.440 | 4,027,659 | +0.01(+0.11%) |
Mar 12, 2019 | 9.300 | 9.550 | 9.280 | 9.430 | 4,094,266 | +0.17(+1.84%) |
Mar 11, 2019 | 9.200 | 9.350 | 9.150 | 9.260 | 3,562,287 | +0.08(+0.87%) |
Mar 08, 2019 | 8.910 | 9.225 | 8.850 | 9.180 | 6,375,300 | +0.16(+1.77%) |
Mar 07, 2019 | 9.130 | 9.130 | 8.750 | 9.020 | 8,032,953 | -0.06(-0.66%) |
Mar 06, 2019 | 8.720 | 9.150 | 8.620 | 9.080 | 10,406,206 | +0.37(+4.25%) |
Mar 05, 2019 | 8.730 | 8.790 | 8.680 | 8.710 | 1,520,179 | -0.03(-0.34%) |
Mar 04, 2019 | 8.800 | 8.910 | 8.570 | 8.740 | 2,786,430 | -0.05(-0.57%) |
Mar 01, 2019 | 8.710 | 8.830 | 8.680 | 8.790 | 3,245,300 | +0.09(+1.03%) |
Feb 28, 2019 | 8.670 | 8.710 | 8.590 | 8.700 | 2,429,022 | +0.02(+0.23%) |
Feb 27, 2019 | 8.670 | 8.720 | 8.560 | 8.680 | 1,872,924 | +0.01(+0.12%) |
Feb 26, 2019 | 8.700 | 8.730 | 8.590 | 8.670 | 2,336,725 | -0.08(-0.91%) |
Feb 25, 2019 | 8.680 | 8.810 | 8.670 | 8.750 | 2,980,470 | +0.12(+1.39%) |
Feb 22, 2019 | 8.420 | 8.690 | 8.420 | 8.630 | 2,820,800 | +0.26(+3.11%) |
Feb 21, 2019 | 8.500 | 8.530 | 8.360 | 8.370 | 3,480,857 | -0.15(-1.76%) |
Feb 20, 2019 | 8.750 | 8.780 | 8.460 | 8.520 | 3,483,785 | -0.22(-2.52%) |
Feb 19, 2019 | 8.740 | 8.770 | 8.690 | 8.740 | 2,377,983 | +0.04(+0.46%) |
Feb 15, 2019 | 8.580 | 8.720 | 8.520 | 8.700 | 2,451,900 | +0.21(+2.47%) |
Feb 14, 2019 | 8.440 | 8.530 | 8.370 | 8.490 | 1,900,647 | +0.00(+0.00%) |
Feb 13, 2019 | 8.460 | 8.530 | 8.440 | 8.490 | 2,690,383 | +0.07(+0.83%) |
Feb 12, 2019 | 8.310 | 8.490 | 8.310 | 8.420 | 2,818,677 | +0.16(+1.94%) |
Feb 11, 2019 | 8.130 | 8.270 | 8.090 | 8.260 | 2,946,422 | +0.15(+1.85%) |
Feb 08, 2019 | 8.050 | 8.190 | 8.030 | 8.110 | 2,044,900 | +0.01(+0.12%) |
Feb 07, 2019 | 8.230 | 8.250 | 8.070 | 8.100 | 2,714,776 | -0.21(-2.53%) |
Feb 06, 2019 | 8.310 | 8.370 | 8.260 | 8.310 | 2,436,149 | -0.03(-0.36%) |
Feb 05, 2019 | 8.250 | 8.380 | 8.250 | 8.340 | 1,934,550 | +0.12(+1.46%) |
Feb 04, 2019 | 8.120 | 8.250 | 8.100 | 8.220 | 1,961,425 | +0.11(+1.36%) |
Feb 01, 2019 | 8.100 | 8.150 | 8.020 | 8.110 | 2,055,800 | +0.04(+0.50%) |
Jan 31, 2019 | 8.110 | 8.180 | 8.020 | 8.070 | 2,446,507 | -0.06(-0.74%) |
Jan 30, 2019 | 8.040 | 8.130 | 7.920 | 8.130 | 2,217,723 | +0.17(+2.14%) |
Jan 29, 2019 | 8.050 | 8.100 | 7.910 | 7.960 | 2,277,915 | -0.05(-0.62%) |
Jan 28, 2019 | 8.050 | 8.090 | 7.960 | 8.010 | 2,327,012 | -0.09(-1.11%) |
Jan 25, 2019 | 7.870 | 8.100 | 7.820 | 8.100 | 2,664,400 | +0.33(+4.25%) |
Jan 24, 2019 | 7.750 | 7.850 | 7.730 | 7.770 | 1,931,888 | +0.05(+0.65%) |
Jan 23, 2019 | 7.630 | 7.790 | 7.620 | 7.720 | 2,077,092 | +0.12(+1.58%) |
Jan 22, 2019 | 7.790 | 7.880 | 7.570 | 7.600 | 3,171,380 | -0.26(-3.31%) |
Jan 18, 2019 | 7.750 | 7.910 | 7.740 | 7.860 | 3,814,700 | +0.17(+2.21%) |
Jan 17, 2019 | 7.650 | 7.700 | 7.570 | 7.690 | 2,541,196 | +0.03(+0.39%) |
Jan 16, 2019 | 7.540 | 7.710 | 7.520 | 7.660 | 3,009,417 | +0.13(+1.73%) |
Jan 15, 2019 | 7.500 | 7.560 | 7.450 | 7.530 | 1,779,450 | +0.04(+0.53%) |
Jan 14, 2019 | 7.520 | 7.570 | 7.440 | 7.490 | 2,440,009 | -0.08(-1.06%) |
Jan 11, 2019 | 7.490 | 7.650 | 7.480 | 7.570 | 2,314,300 | +0.05(+0.66%) |
Jan 10, 2019 | 7.400 | 7.540 | 7.320 | 7.520 | 2,404,617 | +0.05(+0.67%) |
Jan 09, 2019 | 7.440 | 7.510 | 7.380 | 7.470 | 3,316,752 | +0.06(+0.81%) |
Jan 08, 2019 | 7.530 | 7.600 | 7.350 | 7.410 | 3,960,103 | -0.02(-0.27%) |
Jan 07, 2019 | 7.320 | 7.460 | 7.220 | 7.430 | 4,308,558 | +0.20(+2.77%) |
Jan 04, 2019 | 7.090 | 7.250 | 6.980 | 7.230 | 3,823,400 | +0.35(+5.09%) |
Jan 03, 2019 | 7.020 | 7.060 | 6.870 | 6.880 | 3,686,648 | -0.23(-3.23%) |