Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.173 | 9.403 | 9.173 | 9.310 | 1,542 | +0.07(+0.76%) |
Mar 28, 2019 | 9.240 | 9.380 | 9.240 | 9.240 | 823 | -0.14(-1.49%) |
Mar 27, 2019 | 9.660 | 9.672 | 9.310 | 9.380 | 814 | -0.07(-0.74%) |
Mar 26, 2019 | 9.800 | 9.800 | 9.310 | 9.450 | 1,755 | -0.28(-2.88%) |
Mar 25, 2019 | 9.660 | 9.800 | 9.310 | 9.730 | 1,503 | +0.21(+2.21%) |
Mar 22, 2019 | 9.730 | 10.15 | 9.240 | 9.520 | 5,342 | -0.14(-1.45%) |
Mar 21, 2019 | 10.08 | 10.08 | 9.660 | 9.660 | 1,395 | -0.30(-2.97%) |
Mar 20, 2019 | 9.870 | 10.01 | 9.796 | 9.955 | 2,038 | +0.02(+0.16%) |
Mar 19, 2019 | 9.940 | 10.01 | 9.800 | 9.939 | 3,564 | +0.21(+2.15%) |
Mar 18, 2019 | 9.590 | 9.940 | 9.513 | 9.730 | 7,397 | +0.42(+4.52%) |
Mar 15, 2019 | 8.890 | 9.309 | 8.750 | 9.309 | 5,371 | +0.91(+10.83%) |
Mar 14, 2019 | 8.750 | 8.750 | 8.330 | 8.400 | 3,185 | -0.35(-4.00%) |
Mar 13, 2019 | 8.750 | 8.890 | 8.750 | 8.750 | 1,014 | +0.00(+0.00%) |
Mar 12, 2019 | 8.890 | 8.890 | 8.547 | 8.750 | 1,205 | -0.07(-0.79%) |
Mar 11, 2019 | 9.005 | 9.005 | 8.820 | 8.820 | 80 | -0.07(-0.79%) |
Mar 08, 2019 | 8.820 | 9.100 | 8.820 | 8.890 | 3,228 | +0.17(+1.91%) |
Mar 07, 2019 | 8.591 | 8.723 | 8.400 | 8.723 | 914 | -0.16(-1.76%) |
Mar 06, 2019 | 9.100 | 9.380 | 8.407 | 8.880 | 5,478 | -0.43(-4.62%) |
Mar 05, 2019 | 9.310 | 9.450 | 9.310 | 9.310 | 507 | -0.49(-5.00%) |
Mar 04, 2019 | 9.800 | 9.800 | 9.590 | 9.800 | 166 | +0.07(+0.72%) |
Mar 01, 2019 | 9.590 | 9.940 | 9.590 | 9.730 | 1,142 | +0.00(+0.00%) |
Feb 28, 2019 | 9.800 | 9.806 | 9.170 | 9.730 | 973 | +0.06(+0.61%) |
Feb 27, 2019 | 9.671 | 9.671 | 9.671 | 9.671 | 220 | +0.01(+0.12%) |
Feb 26, 2019 | 9.800 | 9.800 | 9.390 | 9.660 | 1,383 | +0.04(+0.36%) |
Feb 25, 2019 | 9.730 | 9.800 | 9.380 | 9.625 | 1,018 | +0.11(+1.10%) |
Feb 22, 2019 | 9.520 | 9.730 | 8.925 | 9.520 | 1,528 | -0.21(-2.16%) |
Feb 21, 2019 | 9.520 | 9.730 | 9.450 | 9.730 | 1,453 | +0.21(+2.21%) |
Feb 20, 2019 | 9.450 | 9.800 | 9.450 | 9.520 | 1,118 | -0.28(-2.86%) |
Feb 19, 2019 | 9.450 | 9.800 | 9.450 | 9.800 | 1,825 | +0.49(+5.26%) |
Feb 15, 2019 | 9.660 | 9.730 | 8.890 | 9.310 | 3,128 | -0.28(-2.92%) |
Feb 14, 2019 | 9.240 | 9.870 | 9.240 | 9.590 | 2,802 | +0.07(+0.74%) |
Feb 13, 2019 | 9.240 | 9.617 | 9.240 | 9.520 | 2,966 | +0.28(+3.03%) |
Feb 12, 2019 | 8.190 | 9.660 | 8.190 | 9.240 | 20,763 | +1.33(+16.81%) |
Feb 11, 2019 | 8.120 | 8.260 | 7.910 | 7.910 | 5,401 | +0.14(+1.80%) |
Feb 08, 2019 | 8.050 | 8.120 | 7.770 | 7.770 | 671 | -0.21(-2.63%) |
Feb 07, 2019 | 8.190 | 8.190 | 7.910 | 7.980 | 3,178 | -0.21(-2.56%) |
Feb 06, 2019 | 8.190 | 8.330 | 8.190 | 8.190 | 2,072 | +0.00(+0.00%) |
Feb 05, 2019 | 8.260 | 8.400 | 8.190 | 8.190 | 926 | -0.14(-1.68%) |
Feb 04, 2019 | 8.260 | 8.400 | 8.260 | 8.330 | 542 | -0.21(-2.46%) |
Feb 01, 2019 | 8.470 | 8.540 | 8.330 | 8.540 | 614 | +0.07(+0.83%) |
Jan 31, 2019 | 8.260 | 8.540 | 8.050 | 8.470 | 2,177 | +0.11(+1.26%) |
Jan 30, 2019 | 8.330 | 8.540 | 8.260 | 8.365 | 6,169 | +0.04(+0.42%) |
Jan 29, 2019 | 8.398 | 8.470 | 8.238 | 8.330 | 962 | -0.21(-2.46%) |
Jan 28, 2019 | 8.540 | 8.890 | 8.190 | 8.540 | 2,731 | +0.00(+0.00%) |
Jan 25, 2019 | 8.050 | 8.750 | 8.050 | 8.540 | 17,900 | +0.56(+7.02%) |
Jan 24, 2019 | 8.050 | 8.050 | 7.280 | 7.980 | 10,441 | -0.07(-0.87%) |
Jan 23, 2019 | 8.540 | 8.540 | 7.911 | 8.050 | 3,442 | -0.07(-0.86%) |
Jan 22, 2019 | 9.100 | 9.178 | 7.210 | 8.120 | 21,687 | -2.59(-24.18%) |
Jan 18, 2019 | 10.99 | 10.99 | 10.57 | 10.71 | 5,214 | +0.14(+1.32%) |
Jan 17, 2019 | 10.92 | 10.92 | 10.57 | 10.57 | 241 | -0.07(-0.66%) |
Jan 16, 2019 | 10.71 | 10.78 | 10.57 | 10.64 | 3,031 | +0.07(+0.66%) |
Jan 15, 2019 | 10.57 | 10.78 | 10.43 | 10.57 | 3,805 | -0.49(-4.43%) |
Jan 14, 2019 | 10.78 | 11.06 | 10.57 | 11.06 | 1,007 | -0.07(-0.63%) |
Jan 11, 2019 | 10.85 | 11.13 | 10.64 | 11.13 | 1,042 | +0.28(+2.58%) |
Jan 10, 2019 | 11.41 | 11.55 | 10.46 | 10.85 | 1,036 | +0.00(+0.00%) |
Jan 09, 2019 | 10.64 | 11.18 | 10.50 | 10.85 | 4,211 | +0.00(+0.00%) |
Jan 08, 2019 | 11.13 | 11.20 | 10.22 | 10.85 | 1,209 | -0.49(-4.32%) |
Jan 07, 2019 | 11.34 | 11.76 | 11.34 | 11.34 | 925 | +0.00(+0.00%) |
Jan 04, 2019 | 10.22 | 11.34 | 10.22 | 11.34 | 385 | +1.12(+10.96%) |
Jan 03, 2019 | 10.50 | 10.50 | 10.22 | 10.22 | 150 | -0.49(-4.58%) |