Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.762 | 8.795 | 8.716 | 8.749 | 255,084 | -0.01(-0.15%) |
Mar 28, 2019 | 8.795 | 8.822 | 8.762 | 8.762 | 189,689 | -0.05(-0.53%) |
Mar 27, 2019 | 8.849 | 8.855 | 8.809 | 8.809 | 174,153 | -0.05(-0.56%) |
Mar 26, 2019 | 8.895 | 8.915 | 8.849 | 8.858 | 187,747 | -0.04(-0.41%) |
Mar 25, 2019 | 8.855 | 8.902 | 8.822 | 8.895 | 291,984 | +0.03(+0.37%) |
Mar 22, 2019 | 8.941 | 8.966 | 8.829 | 8.862 | 298,653 | -0.07(-0.74%) |
Mar 21, 2019 | 9.021 | 9.048 | 8.915 | 8.928 | 259,412 | -0.13(-1.39%) |
Mar 20, 2019 | 9.121 | 9.121 | 8.955 | 9.054 | 502,239 | -0.05(-0.55%) |
Mar 19, 2019 | 9.098 | 9.124 | 9.085 | 9.105 | 132,696 | +0.02(+0.22%) |
Mar 18, 2019 | 9.045 | 9.091 | 9.032 | 9.085 | 126,953 | +0.07(+0.81%) |
Mar 15, 2019 | 9.045 | 9.065 | 9.012 | 9.012 | 101,098 | -0.01(-0.15%) |
Mar 14, 2019 | 9.045 | 9.072 | 9.012 | 9.025 | 76,787 | -0.03(-0.36%) |
Mar 13, 2019 | 9.019 | 9.085 | 8.999 | 9.058 | 192,429 | +0.03(+0.37%) |
Mar 12, 2019 | 9.025 | 9.045 | 9.012 | 9.025 | 138,950 | +0.01(+0.07%) |
Mar 11, 2019 | 9.019 | 9.052 | 9.012 | 9.019 | 147,094 | +0.02(+0.22%) |
Mar 08, 2019 | 9.012 | 9.012 | 8.959 | 8.999 | 132,019 | -0.03(-0.37%) |
Mar 07, 2019 | 8.999 | 9.032 | 8.953 | 9.032 | 146,651 | +0.03(+0.37%) |
Mar 06, 2019 | 9.012 | 9.012 | 8.973 | 8.999 | 146,129 | +0.00(+0.00%) |
Mar 05, 2019 | 8.999 | 8.999 | 8.973 | 8.999 | 79,855 | +0.01(+0.15%) |
Mar 04, 2019 | 9.012 | 9.012 | 8.953 | 8.986 | 111,496 | -0.01(-0.07%) |
Mar 01, 2019 | 9.006 | 9.012 | 8.966 | 8.992 | 148,237 | +0.00(+0.00%) |
Feb 28, 2019 | 8.973 | 8.992 | 8.940 | 8.992 | 167,511 | +0.03(+0.29%) |
Feb 27, 2019 | 8.966 | 8.986 | 8.933 | 8.966 | 153,634 | -0.01(-0.07%) |
Feb 26, 2019 | 9.006 | 9.006 | 8.920 | 8.973 | 165,759 | -0.03(-0.37%) |
Feb 25, 2019 | 9.032 | 9.072 | 8.940 | 9.006 | 196,372 | -0.01(-0.15%) |
Feb 22, 2019 | 8.834 | 9.032 | 8.834 | 9.019 | 319,210 | +0.19(+2.17%) |
Feb 21, 2019 | 8.821 | 8.847 | 8.814 | 8.827 | 150,651 | +0.01(+0.15%) |
Feb 20, 2019 | 8.814 | 8.834 | 8.801 | 8.814 | 144,639 | +0.03(+0.38%) |
Feb 19, 2019 | 8.741 | 8.787 | 8.741 | 8.781 | 197,002 | +0.03(+0.38%) |
Feb 15, 2019 | 8.741 | 8.774 | 8.741 | 8.748 | 211,351 | +0.02(+0.23%) |
Feb 14, 2019 | 8.715 | 8.735 | 8.708 | 8.728 | 145,445 | +0.01(+0.15%) |
Feb 13, 2019 | 8.748 | 8.768 | 8.708 | 8.715 | 164,895 | -0.03(-0.30%) |
Feb 12, 2019 | 8.735 | 8.754 | 8.689 | 8.741 | 354,322 | +0.02(+0.23%) |
Feb 11, 2019 | 8.708 | 8.748 | 8.702 | 8.722 | 145,867 | +0.03(+0.30%) |
Feb 08, 2019 | 8.695 | 8.708 | 8.682 | 8.695 | 103,314 | -0.02(-0.23%) |
Feb 07, 2019 | 8.722 | 8.735 | 8.695 | 8.715 | 144,316 | -0.01(-0.08%) |
Feb 06, 2019 | 8.689 | 8.728 | 8.689 | 8.722 | 143,876 | +0.03(+0.30%) |
Feb 05, 2019 | 8.715 | 8.735 | 8.689 | 8.695 | 148,415 | -0.02(-0.23%) |
Feb 04, 2019 | 8.741 | 8.761 | 8.708 | 8.715 | 146,616 | -0.01(-0.15%) |
Feb 01, 2019 | 8.708 | 8.754 | 8.708 | 8.728 | 145,828 | +0.01(+0.15%) |
Jan 31, 2019 | 8.695 | 8.748 | 8.695 | 8.715 | 111,966 | -0.01(-0.08%) |
Jan 30, 2019 | 8.676 | 8.722 | 8.663 | 8.722 | 180,089 | +0.07(+0.76%) |
Jan 29, 2019 | 8.695 | 8.695 | 8.643 | 8.656 | 194,667 | -0.04(-0.45%) |
Jan 28, 2019 | 8.649 | 8.695 | 8.636 | 8.695 | 176,666 | +0.05(+0.53%) |
Jan 25, 2019 | 8.577 | 8.669 | 8.577 | 8.649 | 266,208 | +0.07(+0.84%) |
Jan 24, 2019 | 8.630 | 8.636 | 8.558 | 8.577 | 944,160 | -0.05(-0.61%) |
Jan 23, 2019 | 8.630 | 8.663 | 8.617 | 8.630 | 249,050 | +0.00(+0.00%) |
Jan 22, 2019 | 8.722 | 8.722 | 8.630 | 8.630 | 236,962 | -0.09(-1.05%) |
Jan 18, 2019 | 8.768 | 8.787 | 8.722 | 8.722 | 195,047 | -0.07(-0.75%) |
Jan 17, 2019 | 8.748 | 8.787 | 8.735 | 8.787 | 279,139 | +0.06(+0.68%) |
Jan 16, 2019 | 8.689 | 8.781 | 8.663 | 8.728 | 403,610 | +0.05(+0.53%) |
Jan 15, 2019 | 8.617 | 8.702 | 8.617 | 8.682 | 169,945 | +0.07(+0.84%) |
Jan 14, 2019 | 8.630 | 8.636 | 8.605 | 8.610 | 202,020 | -0.03(-0.30%) |
Jan 11, 2019 | 8.715 | 8.731 | 8.623 | 8.636 | 251,427 | -0.08(-0.90%) |
Jan 10, 2019 | 8.715 | 8.728 | 8.695 | 8.715 | 240,363 | -0.01(-0.15%) |
Jan 09, 2019 | 8.820 | 8.820 | 8.722 | 8.728 | 327,281 | -0.05(-0.52%) |
Jan 08, 2019 | 8.702 | 8.794 | 8.689 | 8.774 | 186,879 | +0.12(+1.36%) |
Jan 07, 2019 | 8.558 | 8.702 | 8.558 | 8.656 | 154,221 | +0.09(+1.00%) |
Jan 04, 2019 | 8.413 | 8.571 | 8.407 | 8.571 | 239,237 | +0.16(+1.95%) |
Jan 03, 2019 | 8.380 | 8.444 | 8.380 | 8.407 | 192,916 | +0.00(+0.00%) |