Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.112 | 9.148 | 8.976 | 9.121 | 617,845 | +0.08(+0.90%) |
Mar 28, 2019 | 9.076 | 9.148 | 8.949 | 9.039 | 440,460 | +0.00(+0.00%) |
Mar 27, 2019 | 9.067 | 9.121 | 8.971 | 9.039 | 395,448 | -0.02(-0.20%) |
Mar 26, 2019 | 9.130 | 9.167 | 8.985 | 9.058 | 590,010 | +0.03(+0.30%) |
Mar 25, 2019 | 9.012 | 9.148 | 8.985 | 9.030 | 497,086 | -0.01(-0.10%) |
Mar 22, 2019 | 9.321 | 9.339 | 8.976 | 9.039 | 1,022,697 | -0.35(-3.68%) |
Mar 21, 2019 | 9.294 | 9.448 | 9.257 | 9.385 | 398,121 | +0.08(+0.88%) |
Mar 20, 2019 | 9.376 | 9.430 | 9.185 | 9.303 | 596,340 | -0.13(-1.35%) |
Mar 19, 2019 | 9.503 | 9.530 | 9.385 | 9.430 | 854,483 | -0.01(-0.10%) |
Mar 18, 2019 | 9.376 | 9.485 | 9.321 | 9.439 | 673,060 | +0.09(+0.97%) |
Mar 15, 2019 | 9.348 | 9.471 | 9.316 | 9.348 | 1,283,022 | +0.00(+0.00%) |
Mar 14, 2019 | 9.457 | 9.489 | 9.321 | 9.348 | 888,171 | -0.15(-1.53%) |
Mar 13, 2019 | 9.448 | 9.548 | 9.439 | 9.494 | 735,601 | +0.12(+1.26%) |
Mar 12, 2019 | 9.457 | 9.494 | 9.357 | 9.376 | 571,913 | -0.09(-0.96%) |
Mar 11, 2019 | 9.139 | 9.512 | 9.121 | 9.466 | 898,091 | +0.34(+3.68%) |
Mar 08, 2019 | 9.103 | 9.194 | 9.071 | 9.130 | 584,933 | -0.05(-0.50%) |
Mar 07, 2019 | 9.357 | 9.357 | 9.112 | 9.176 | 1,074,376 | -0.15(-1.66%) |
Mar 06, 2019 | 9.494 | 9.494 | 9.294 | 9.330 | 707,722 | -0.13(-1.34%) |
Mar 05, 2019 | 9.557 | 9.557 | 9.457 | 9.457 | 703,652 | -0.08(-0.86%) |
Mar 04, 2019 | 9.575 | 9.675 | 9.530 | 9.539 | 1,384,189 | -0.05(-0.47%) |
Mar 01, 2019 | 9.521 | 9.584 | 9.366 | 9.584 | 545,857 | +0.10(+1.05%) |
Feb 28, 2019 | 9.566 | 9.566 | 9.448 | 9.485 | 554,207 | -0.12(-1.23%) |
Feb 27, 2019 | 9.557 | 9.630 | 9.521 | 9.603 | 484,705 | +0.02(+0.19%) |
Feb 26, 2019 | 9.793 | 9.848 | 9.566 | 9.584 | 1,128,426 | -0.32(-3.21%) |
Feb 25, 2019 | 9.921 | 10.04 | 9.902 | 9.902 | 838,865 | +0.03(+0.28%) |
Feb 22, 2019 | 9.902 | 9.930 | 9.821 | 9.875 | 1,120,443 | +0.01(+0.09%) |
Feb 21, 2019 | 9.948 | 9.975 | 9.784 | 9.866 | 1,022,757 | -0.10(-1.00%) |
Feb 20, 2019 | 9.930 | 9.993 | 9.898 | 9.966 | 672,853 | +0.06(+0.64%) |
Feb 19, 2019 | 9.766 | 9.939 | 9.757 | 9.902 | 593,824 | +0.07(+0.74%) |
Feb 15, 2019 | 9.766 | 9.921 | 9.675 | 9.830 | 1,012,240 | +0.14(+1.41%) |
Feb 14, 2019 | 9.630 | 9.757 | 9.603 | 9.693 | 1,030,787 | +0.03(+0.28%) |
Feb 13, 2019 | 9.457 | 9.721 | 9.457 | 9.666 | 1,160,024 | +0.25(+2.60%) |
Feb 12, 2019 | 9.412 | 9.539 | 9.412 | 9.421 | 1,399,329 | +0.07(+0.78%) |
Feb 11, 2019 | 9.294 | 9.421 | 9.239 | 9.348 | 1,788,782 | +0.05(+0.49%) |
Feb 08, 2019 | 9.176 | 9.385 | 9.139 | 9.303 | 1,669,382 | +0.13(+1.39%) |
Feb 07, 2019 | 9.330 | 9.385 | 9.108 | 9.176 | 1,692,989 | -0.23(-2.42%) |
Feb 06, 2019 | 9.448 | 9.511 | 9.312 | 9.403 | 1,756,560 | -0.11(-1.14%) |
Feb 05, 2019 | 8.996 | 9.566 | 8.924 | 9.511 | 2,193,320 | +0.55(+6.16%) |
Feb 04, 2019 | 8.896 | 9.014 | 8.869 | 8.960 | 1,387,486 | +0.03(+0.30%) |
Feb 01, 2019 | 8.915 | 8.996 | 8.806 | 8.933 | 805,541 | +0.00(+0.00%) |
Jan 31, 2019 | 8.670 | 8.951 | 8.616 | 8.933 | 2,167,358 | +0.24(+2.81%) |
Jan 30, 2019 | 8.779 | 8.788 | 8.589 | 8.689 | 1,068,789 | +0.00(+0.00%) |
Jan 29, 2019 | 8.553 | 8.765 | 8.553 | 8.689 | 786,523 | +0.19(+2.23%) |
Jan 28, 2019 | 8.553 | 8.589 | 8.417 | 8.499 | 1,229,778 | -0.17(-1.98%) |
Jan 25, 2019 | 8.634 | 8.765 | 8.562 | 8.670 | 677,681 | +0.14(+1.70%) |
Jan 24, 2019 | 8.462 | 8.625 | 8.444 | 8.526 | 2,730,322 | +0.07(+0.86%) |
Jan 23, 2019 | 8.499 | 8.544 | 8.372 | 8.453 | 2,224,186 | +0.01(+0.11%) |
Jan 22, 2019 | 8.707 | 8.711 | 8.363 | 8.444 | 2,250,873 | -0.35(-4.01%) |
Jan 18, 2019 | 8.725 | 8.802 | 8.612 | 8.797 | 783,863 | +0.14(+1.67%) |
Jan 17, 2019 | 8.625 | 8.698 | 8.544 | 8.652 | 993,572 | -0.03(-0.31%) |
Jan 16, 2019 | 8.544 | 8.684 | 8.508 | 8.679 | 804,567 | +0.13(+1.48%) |
Jan 15, 2019 | 8.580 | 8.580 | 8.444 | 8.553 | 457,773 | -0.03(-0.32%) |
Jan 14, 2019 | 8.616 | 8.648 | 8.526 | 8.580 | 574,604 | -0.07(-0.84%) |
Jan 11, 2019 | 8.598 | 8.670 | 8.517 | 8.652 | 624,480 | +0.02(+0.21%) |
Jan 10, 2019 | 8.472 | 8.643 | 8.309 | 8.634 | 546,253 | +0.09(+1.06%) |
Jan 09, 2019 | 8.472 | 8.571 | 8.435 | 8.544 | 426,091 | +0.12(+1.39%) |
Jan 08, 2019 | 8.399 | 8.472 | 8.354 | 8.426 | 610,272 | +0.09(+1.08%) |
Jan 07, 2019 | 8.300 | 8.363 | 8.155 | 8.336 | 748,679 | +0.03(+0.33%) |
Jan 04, 2019 | 8.291 | 8.390 | 8.191 | 8.309 | 847,793 | +0.14(+1.66%) |
Jan 03, 2019 | 8.236 | 8.300 | 8.065 | 8.173 | 768,865 | -0.11(-1.31%) |