Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.22 | 10.32 | 10.21 | 10.29 | 145,159 | +0.28(+2.75%) |
Mar 28, 2019 | 10.09 | 10.23 | 9.887 | 10.01 | 65,735 | -0.01(-0.13%) |
Mar 27, 2019 | 10.26 | 10.36 | 9.897 | 10.02 | 67,223 | -0.26(-2.51%) |
Mar 26, 2019 | 10.34 | 10.41 | 10.16 | 10.28 | 92,768 | +0.24(+2.41%) |
Mar 25, 2019 | 10.18 | 10.32 | 9.895 | 10.04 | 127,723 | -0.26(-2.51%) |
Mar 22, 2019 | 10.85 | 10.88 | 10.29 | 10.30 | 160,161 | -0.58(-5.37%) |
Mar 21, 2019 | 10.26 | 11.00 | 10.26 | 10.88 | 150,089 | +0.63(+6.18%) |
Mar 20, 2019 | 10.44 | 10.48 | 10.17 | 10.25 | 119,083 | -0.21(-1.97%) |
Mar 19, 2019 | 10.33 | 10.51 | 10.33 | 10.46 | 121,370 | +0.25(+2.48%) |
Mar 18, 2019 | 10.32 | 10.37 | 10.14 | 10.20 | 89,263 | -0.04(-0.38%) |
Mar 15, 2019 | 9.917 | 10.36 | 9.917 | 10.24 | 149,544 | +0.58(+5.98%) |
Mar 14, 2019 | 9.779 | 9.866 | 9.664 | 9.664 | 54,372 | -0.15(-1.53%) |
Mar 13, 2019 | 9.792 | 9.954 | 9.752 | 9.814 | 122,106 | +0.16(+1.69%) |
Mar 12, 2019 | 9.639 | 9.752 | 9.483 | 9.651 | 115,328 | +0.07(+0.69%) |
Mar 11, 2019 | 9.255 | 9.663 | 9.255 | 9.585 | 137,142 | +0.43(+4.68%) |
Mar 08, 2019 | 8.901 | 9.166 | 8.827 | 9.157 | 158,891 | +0.00(+0.03%) |
Mar 07, 2019 | 9.285 | 9.296 | 9.085 | 9.154 | 351,738 | -0.23(-2.46%) |
Mar 06, 2019 | 9.664 | 9.664 | 9.381 | 9.386 | 135,821 | -0.31(-3.25%) |
Mar 05, 2019 | 9.735 | 9.816 | 9.641 | 9.700 | 70,111 | -0.08(-0.83%) |
Mar 04, 2019 | 9.868 | 9.912 | 9.533 | 9.782 | 141,498 | +0.07(+0.68%) |
Mar 01, 2019 | 9.760 | 9.841 | 9.553 | 9.715 | 588,425 | +0.15(+1.60%) |
Feb 28, 2019 | 9.447 | 9.597 | 9.430 | 9.563 | 51,068 | -0.00(-0.05%) |
Feb 27, 2019 | 9.600 | 9.644 | 9.393 | 9.568 | 154,396 | -0.17(-1.77%) |
Feb 26, 2019 | 9.772 | 9.833 | 9.733 | 9.740 | 53,482 | -0.09(-0.88%) |
Feb 25, 2019 | 9.976 | 10.05 | 9.819 | 9.826 | 179,246 | +0.13(+1.37%) |
Feb 22, 2019 | 9.612 | 9.728 | 9.612 | 9.693 | 180,022 | +0.25(+2.60%) |
Feb 21, 2019 | 9.553 | 9.601 | 9.403 | 9.447 | 77,084 | -0.14(-1.49%) |
Feb 20, 2019 | 9.545 | 9.691 | 9.545 | 9.590 | 85,155 | +0.13(+1.33%) |
Feb 19, 2019 | 9.408 | 9.585 | 9.408 | 9.464 | 91,132 | -0.05(-0.52%) |
Feb 15, 2019 | 9.590 | 9.590 | 9.442 | 9.513 | 83,306 | +0.12(+1.28%) |
Feb 14, 2019 | 9.317 | 9.489 | 9.317 | 9.393 | 74,081 | +0.08(+0.85%) |
Feb 13, 2019 | 9.216 | 9.435 | 9.216 | 9.314 | 61,114 | +0.12(+1.28%) |
Feb 12, 2019 | 9.036 | 9.226 | 9.036 | 9.196 | 163,186 | +0.38(+4.33%) |
Feb 11, 2019 | 8.837 | 8.859 | 8.756 | 8.815 | 53,706 | +0.07(+0.82%) |
Feb 08, 2019 | 8.527 | 8.770 | 8.445 | 8.743 | 76,804 | -0.02(-0.22%) |
Feb 07, 2019 | 8.955 | 9.024 | 8.645 | 8.763 | 186,845 | -0.41(-4.43%) |
Feb 06, 2019 | 8.925 | 9.299 | 8.925 | 9.169 | 173,264 | +0.40(+4.60%) |
Feb 05, 2019 | 8.689 | 8.817 | 8.675 | 8.765 | 54,018 | +0.11(+1.25%) |
Feb 04, 2019 | 8.549 | 8.660 | 8.418 | 8.657 | 197,841 | +0.13(+1.53%) |
Feb 01, 2019 | 8.318 | 8.571 | 8.318 | 8.527 | 80,055 | +0.23(+2.73%) |
Jan 31, 2019 | 8.300 | 8.350 | 8.121 | 8.300 | 61,614 | -0.02(-0.21%) |
Jan 30, 2019 | 8.150 | 8.382 | 8.000 | 8.318 | 116,445 | +0.39(+4.94%) |
Jan 29, 2019 | 8.192 | 8.192 | 7.914 | 7.926 | 58,805 | -0.21(-2.57%) |
Jan 28, 2019 | 7.911 | 8.263 | 7.843 | 8.135 | 155,806 | -0.39(-4.59%) |
Jan 25, 2019 | 8.347 | 8.591 | 8.126 | 8.527 | 121,505 | +0.11(+1.32%) |
Jan 24, 2019 | 7.943 | 8.460 | 7.943 | 8.416 | 162,800 | +0.78(+10.25%) |
Jan 23, 2019 | 7.830 | 7.879 | 7.567 | 7.633 | 41,523 | -0.13(-1.65%) |
Jan 22, 2019 | 8.076 | 8.076 | 7.633 | 7.761 | 125,040 | -0.44(-5.37%) |
Jan 18, 2019 | 8.035 | 8.271 | 7.951 | 8.202 | 106,062 | +0.34(+4.29%) |
Jan 17, 2019 | 7.631 | 7.877 | 7.626 | 7.865 | 36,658 | +0.15(+1.99%) |
Jan 16, 2019 | 7.814 | 7.936 | 7.710 | 7.711 | 46,732 | -0.13(-1.65%) |
Jan 15, 2019 | 7.855 | 7.998 | 7.823 | 7.840 | 94,087 | +0.06(+0.76%) |
Jan 14, 2019 | 7.820 | 7.870 | 7.709 | 7.781 | 74,309 | -0.21(-2.68%) |
Jan 11, 2019 | 7.739 | 8.089 | 7.739 | 7.995 | 61,768 | +0.16(+2.04%) |
Jan 10, 2019 | 7.537 | 7.860 | 7.535 | 7.835 | 56,420 | +0.17(+2.28%) |
Jan 09, 2019 | 7.530 | 7.735 | 7.530 | 7.660 | 68,014 | +0.33(+4.46%) |
Jan 08, 2019 | 7.568 | 7.568 | 7.139 | 7.333 | 310,325 | -0.07(-1.00%) |
Jan 07, 2019 | 7.190 | 7.534 | 7.154 | 7.407 | 177,803 | +0.25(+3.54%) |
Jan 04, 2019 | 6.811 | 7.210 | 6.767 | 7.154 | 219,846 | +0.59(+9.04%) |
Jan 03, 2019 | 7.080 | 7.114 | 6.558 | 6.561 | 327,120 | -0.87(-11.75%) |