Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.150 | 7.340 | 7.090 | 7.310 | 687,100 | +0.20(+2.81%) |
Mar 28, 2019 | 7.100 | 7.300 | 6.970 | 7.110 | 893,502 | +0.03(+0.42%) |
Mar 27, 2019 | 7.120 | 7.200 | 6.910 | 7.080 | 1,051,179 | -0.04(-0.56%) |
Mar 26, 2019 | 7.240 | 7.270 | 6.990 | 7.120 | 582,440 | -0.05(-0.70%) |
Mar 25, 2019 | 7.080 | 7.250 | 6.750 | 7.170 | 1,199,814 | +0.07(+0.99%) |
Mar 22, 2019 | 7.510 | 7.520 | 7.080 | 7.100 | 1,390,600 | -0.46(-6.08%) |
Mar 21, 2019 | 7.490 | 7.650 | 7.320 | 7.560 | 1,344,632 | +0.03(+0.40%) |
Mar 20, 2019 | 8.010 | 8.120 | 7.320 | 7.530 | 1,893,660 | -0.46(-5.76%) |
Mar 19, 2019 | 7.800 | 8.240 | 7.780 | 7.990 | 1,547,830 | +0.21(+2.70%) |
Mar 18, 2019 | 7.970 | 8.190 | 7.630 | 7.780 | 1,181,223 | -0.18(-2.26%) |
Mar 15, 2019 | 8.220 | 8.260 | 7.880 | 7.960 | 2,408,700 | -0.21(-2.57%) |
Mar 14, 2019 | 8.390 | 8.460 | 8.160 | 8.170 | 721,274 | -0.25(-2.97%) |
Mar 13, 2019 | 8.600 | 8.700 | 8.390 | 8.420 | 724,421 | -0.18(-2.09%) |
Mar 12, 2019 | 8.670 | 8.740 | 8.500 | 8.600 | 657,972 | -0.07(-0.81%) |
Mar 11, 2019 | 8.380 | 8.670 | 8.300 | 8.670 | 825,632 | +0.33(+3.96%) |
Mar 08, 2019 | 8.270 | 8.610 | 8.200 | 8.340 | 671,100 | -0.09(-1.07%) |
Mar 07, 2019 | 8.560 | 8.690 | 8.280 | 8.430 | 1,314,232 | -0.13(-1.52%) |
Mar 06, 2019 | 9.060 | 9.070 | 8.560 | 8.560 | 1,746,037 | -0.55(-6.04%) |
Mar 05, 2019 | 9.290 | 9.560 | 9.090 | 9.110 | 806,142 | -0.22(-2.36%) |
Mar 04, 2019 | 9.320 | 9.420 | 8.710 | 9.330 | 1,642,544 | +0.10(+1.08%) |
Mar 01, 2019 | 9.240 | 9.360 | 8.930 | 9.230 | 1,086,200 | +0.03(+0.33%) |
Feb 28, 2019 | 9.450 | 9.500 | 8.600 | 9.200 | 2,394,576 | -0.35(-3.66%) |
Feb 27, 2019 | 10.35 | 10.60 | 9.300 | 9.550 | 3,494,986 | -1.01(-9.56%) |
Feb 26, 2019 | 10.28 | 10.92 | 10.28 | 10.56 | 3,788,657 | +0.20(+1.93%) |
Feb 25, 2019 | 10.66 | 10.82 | 10.20 | 10.36 | 2,408,277 | -0.11(-1.05%) |
Feb 22, 2019 | 10.66 | 10.67 | 10.39 | 10.47 | 1,065,500 | -0.12(-1.13%) |
Feb 21, 2019 | 10.97 | 11.14 | 10.51 | 10.59 | 1,293,075 | -0.40(-3.64%) |
Feb 20, 2019 | 11.02 | 11.19 | 10.90 | 10.99 | 331,164 | +0.02(+0.18%) |
Feb 19, 2019 | 11.26 | 11.44 | 10.90 | 10.97 | 832,460 | -0.16(-1.44%) |
Feb 15, 2019 | 10.59 | 11.27 | 10.53 | 11.13 | 1,758,000 | +0.59(+5.60%) |
Feb 14, 2019 | 10.53 | 10.68 | 10.46 | 10.54 | 584,365 | -0.04(-0.38%) |
Feb 13, 2019 | 10.60 | 10.75 | 10.54 | 10.58 | 400,978 | +0.08(+0.76%) |
Feb 12, 2019 | 10.27 | 10.64 | 10.27 | 10.50 | 488,350 | +0.26(+2.54%) |
Feb 11, 2019 | 10.59 | 10.59 | 10.19 | 10.24 | 458,848 | -0.30(-2.85%) |
Feb 08, 2019 | 10.18 | 10.61 | 10.18 | 10.54 | 423,500 | +0.27(+2.63%) |
Feb 07, 2019 | 10.55 | 10.58 | 10.16 | 10.27 | 1,001,327 | -0.35(-3.30%) |
Feb 06, 2019 | 10.94 | 11.21 | 10.52 | 10.62 | 509,952 | -0.32(-2.93%) |
Feb 05, 2019 | 11.02 | 11.19 | 10.56 | 10.94 | 1,014,595 | -0.07(-0.64%) |
Feb 04, 2019 | 10.99 | 11.12 | 10.88 | 11.01 | 661,378 | +0.06(+0.55%) |
Feb 01, 2019 | 11.03 | 11.08 | 10.75 | 10.95 | 478,500 | -0.07(-0.64%) |
Jan 31, 2019 | 11.03 | 11.18 | 10.91 | 11.02 | 602,381 | +0.00(+0.00%) |
Jan 30, 2019 | 10.82 | 11.03 | 10.73 | 11.02 | 707,965 | +0.23(+2.13%) |
Jan 29, 2019 | 10.78 | 10.95 | 10.64 | 10.79 | 488,441 | +0.04(+0.37%) |
Jan 28, 2019 | 10.97 | 10.97 | 10.61 | 10.75 | 638,479 | -0.31(-2.80%) |
Jan 25, 2019 | 10.78 | 11.12 | 10.35 | 11.06 | 1,302,400 | +0.37(+3.46%) |
Jan 24, 2019 | 11.18 | 11.20 | 10.61 | 10.69 | 776,641 | -0.53(-4.72%) |
Jan 23, 2019 | 11.70 | 11.83 | 11.05 | 11.22 | 565,316 | -0.42(-3.61%) |
Jan 22, 2019 | 11.96 | 12.05 | 11.55 | 11.64 | 767,424 | -0.41(-3.40%) |
Jan 18, 2019 | 12.11 | 12.29 | 11.94 | 12.05 | 1,071,800 | -0.04(-0.33%) |
Jan 17, 2019 | 11.99 | 12.25 | 11.84 | 12.09 | 814,496 | +0.08(+0.67%) |
Jan 16, 2019 | 12.05 | 12.42 | 11.83 | 12.01 | 1,407,615 | -0.03(-0.25%) |
Jan 15, 2019 | 10.82 | 12.07 | 10.82 | 12.04 | 1,444,395 | +1.24(+11.48%) |
Jan 14, 2019 | 10.96 | 11.27 | 10.74 | 10.80 | 812,407 | -0.26(-2.35%) |
Jan 11, 2019 | 10.40 | 11.19 | 10.38 | 11.06 | 973,500 | +0.54(+5.13%) |
Jan 10, 2019 | 10.28 | 10.55 | 10.10 | 10.52 | 686,653 | +0.14(+1.35%) |
Jan 09, 2019 | 10.18 | 10.61 | 10.18 | 10.38 | 678,048 | +0.22(+2.17%) |
Jan 08, 2019 | 10.51 | 10.66 | 9.840 | 10.16 | 945,894 | +0.05(+0.49%) |
Jan 07, 2019 | 10.00 | 10.21 | 9.830 | 10.11 | 979,626 | +0.30(+3.06%) |
Jan 04, 2019 | 9.210 | 9.880 | 9.100 | 9.810 | 1,248,400 | +0.73(+8.04%) |
Jan 03, 2019 | 9.480 | 9.500 | 8.970 | 9.080 | 983,369 | -0.37(-3.92%) |