Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.792 | 8.814 | 8.709 | 8.785 | 3,705,964 | +0.07(+0.83%) |
Mar 28, 2019 | 8.683 | 8.730 | 8.640 | 8.712 | 3,276,964 | -0.08(-0.91%) |
Mar 27, 2019 | 8.792 | 8.864 | 8.734 | 8.792 | 5,594,033 | +0.19(+2.19%) |
Mar 26, 2019 | 8.582 | 8.626 | 8.546 | 8.604 | 4,523,260 | +0.03(+0.34%) |
Mar 25, 2019 | 8.597 | 8.647 | 8.546 | 8.575 | 4,539,219 | +0.02(+0.25%) |
Mar 22, 2019 | 8.669 | 8.676 | 8.524 | 8.553 | 6,978,135 | -0.30(-3.35%) |
Mar 21, 2019 | 8.835 | 8.886 | 8.806 | 8.850 | 4,839,685 | +0.00(+0.00%) |
Mar 20, 2019 | 8.857 | 8.944 | 8.814 | 8.850 | 4,623,393 | -0.14(-1.53%) |
Mar 19, 2019 | 9.147 | 9.154 | 8.958 | 8.987 | 5,663,913 | -0.03(-0.32%) |
Mar 18, 2019 | 8.944 | 9.038 | 8.937 | 9.016 | 4,891,838 | -0.09(-1.03%) |
Mar 15, 2019 | 9.045 | 9.125 | 9.034 | 9.110 | 2,867,537 | +0.17(+1.86%) |
Mar 14, 2019 | 8.937 | 9.002 | 8.933 | 8.944 | 1,999,706 | +0.04(+0.41%) |
Mar 13, 2019 | 8.872 | 8.922 | 8.846 | 8.908 | 2,501,746 | +0.17(+1.90%) |
Mar 12, 2019 | 8.741 | 8.767 | 8.687 | 8.741 | 4,061,096 | -0.02(-0.25%) |
Mar 11, 2019 | 8.712 | 8.777 | 8.691 | 8.763 | 2,942,133 | +0.25(+2.98%) |
Mar 08, 2019 | 8.466 | 8.546 | 8.452 | 8.510 | 6,404,213 | -0.15(-1.75%) |
Mar 07, 2019 | 8.799 | 8.799 | 8.528 | 8.662 | 11,404,588 | -0.25(-2.84%) |
Mar 06, 2019 | 8.900 | 9.016 | 8.828 | 8.915 | 14,639,458 | -0.31(-3.37%) |
Mar 05, 2019 | 9.248 | 9.255 | 9.103 | 9.226 | 5,716,898 | -0.29(-3.04%) |
Mar 04, 2019 | 9.559 | 9.595 | 9.472 | 9.516 | 3,200,296 | -0.07(-0.75%) |
Mar 01, 2019 | 9.675 | 9.722 | 9.581 | 9.588 | 5,833,469 | +0.02(+0.23%) |
Feb 28, 2019 | 9.610 | 9.646 | 9.552 | 9.566 | 4,990,601 | +0.08(+0.84%) |
Feb 27, 2019 | 9.443 | 9.526 | 9.421 | 9.487 | 4,060,693 | +0.15(+1.63%) |
Feb 26, 2019 | 9.298 | 9.371 | 9.284 | 9.335 | 3,870,885 | +0.13(+1.42%) |
Feb 25, 2019 | 9.270 | 9.298 | 9.197 | 9.204 | 3,700,331 | +0.10(+1.11%) |
Feb 22, 2019 | 9.110 | 9.154 | 9.089 | 9.103 | 2,950,454 | +0.12(+1.37%) |
Feb 21, 2019 | 9.038 | 9.052 | 8.973 | 8.980 | 3,650,577 | -0.18(-1.97%) |
Feb 20, 2019 | 9.081 | 9.197 | 9.074 | 9.161 | 3,565,441 | +0.06(+0.64%) |
Feb 19, 2019 | 8.995 | 9.132 | 8.995 | 9.103 | 2,581,166 | +0.06(+0.64%) |
Feb 15, 2019 | 8.980 | 9.078 | 8.958 | 9.045 | 3,353,982 | +0.22(+2.54%) |
Feb 14, 2019 | 8.799 | 8.857 | 8.756 | 8.821 | 2,949,521 | -0.09(-1.06%) |
Feb 13, 2019 | 8.966 | 8.987 | 8.908 | 8.915 | 2,762,520 | -0.03(-0.32%) |
Feb 12, 2019 | 8.915 | 8.980 | 8.915 | 8.944 | 3,570,559 | +0.07(+0.82%) |
Feb 11, 2019 | 8.900 | 8.908 | 8.850 | 8.872 | 2,437,372 | +0.04(+0.49%) |
Feb 08, 2019 | 8.843 | 8.857 | 8.727 | 8.828 | 4,786,507 | -0.12(-1.29%) |
Feb 07, 2019 | 9.016 | 9.103 | 8.915 | 8.944 | 5,347,932 | -0.14(-1.59%) |
Feb 06, 2019 | 9.089 | 9.197 | 9.081 | 9.089 | 12,631,959 | +0.45(+5.19%) |
Feb 05, 2019 | 8.597 | 8.647 | 8.557 | 8.640 | 2,851,613 | +0.14(+1.62%) |
Feb 04, 2019 | 8.423 | 8.510 | 8.358 | 8.502 | 4,003,603 | -0.06(-0.68%) |
Feb 01, 2019 | 8.488 | 8.604 | 8.474 | 8.560 | 3,191,603 | -0.03(-0.34%) |
Jan 31, 2019 | 8.553 | 8.597 | 8.521 | 8.589 | 3,730,633 | -0.19(-2.14%) |
Jan 30, 2019 | 8.734 | 8.828 | 8.698 | 8.777 | 2,263,536 | +0.07(+0.83%) |
Jan 29, 2019 | 8.720 | 8.741 | 8.669 | 8.705 | 3,178,185 | -0.07(-0.82%) |
Jan 28, 2019 | 8.749 | 8.785 | 8.705 | 8.777 | 5,034,924 | -0.01(-0.08%) |
Jan 25, 2019 | 8.727 | 8.843 | 8.720 | 8.785 | 3,617,934 | +0.26(+3.06%) |
Jan 24, 2019 | 8.531 | 8.568 | 8.474 | 8.524 | 7,387,101 | -0.09(-1.09%) |
Jan 23, 2019 | 8.691 | 8.704 | 8.571 | 8.618 | 3,470,411 | +0.10(+1.19%) |
Jan 22, 2019 | 8.481 | 8.546 | 8.466 | 8.517 | 3,069,010 | -0.12(-1.42%) |
Jan 18, 2019 | 8.597 | 8.669 | 8.568 | 8.640 | 3,780,174 | +0.25(+2.93%) |
Jan 17, 2019 | 8.401 | 8.452 | 8.338 | 8.394 | 3,941,595 | -0.10(-1.19%) |
Jan 16, 2019 | 8.387 | 8.539 | 8.387 | 8.495 | 3,757,671 | +0.24(+2.89%) |
Jan 15, 2019 | 8.184 | 8.271 | 8.184 | 8.256 | 3,784,670 | +0.01(+0.09%) |
Jan 14, 2019 | 8.155 | 8.278 | 8.148 | 8.249 | 3,361,884 | +0.07(+0.80%) |
Jan 11, 2019 | 8.126 | 8.217 | 8.105 | 8.184 | 3,548,836 | -0.01(-0.09%) |
Jan 10, 2019 | 8.141 | 8.228 | 8.116 | 8.191 | 2,595,942 | -0.01(-0.09%) |
Jan 09, 2019 | 8.242 | 8.293 | 8.148 | 8.199 | 3,155,441 | -0.07(-0.79%) |
Jan 08, 2019 | 8.285 | 8.311 | 8.195 | 8.264 | 5,727,752 | +0.08(+0.97%) |
Jan 07, 2019 | 8.177 | 8.242 | 8.119 | 8.184 | 3,472,277 | +0.06(+0.71%) |
Jan 04, 2019 | 7.996 | 8.148 | 7.967 | 8.126 | 4,356,169 | +0.39(+5.05%) |
Jan 03, 2019 | 7.757 | 7.801 | 7.721 | 7.735 | 4,325,764 | +0.03(+0.38%) |