Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.240 | 9.240 | 8.926 | 8.974 | 15,309 | -0.31(-3.37%) |
Mar 28, 2019 | 9.456 | 9.505 | 9.240 | 9.288 | 4,790 | +0.04(+0.43%) |
Mar 27, 2019 | 9.456 | 9.481 | 9.240 | 9.248 | 7,078 | -0.11(-1.20%) |
Mar 26, 2019 | 9.288 | 9.360 | 9.240 | 9.360 | 7,089 | +0.08(+0.87%) |
Mar 25, 2019 | 9.248 | 9.481 | 9.248 | 9.280 | 5,969 | +0.02(+0.17%) |
Mar 22, 2019 | 9.561 | 9.826 | 9.256 | 9.264 | 27,133 | -0.30(-3.11%) |
Mar 21, 2019 | 9.440 | 9.649 | 9.312 | 9.561 | 20,025 | -0.07(-0.75%) |
Mar 20, 2019 | 9.779 | 9.892 | 9.529 | 9.633 | 9,883 | +0.21(+2.22%) |
Mar 19, 2019 | 9.360 | 9.601 | 9.360 | 9.424 | 9,972 | -0.05(-0.51%) |
Mar 18, 2019 | 9.416 | 9.489 | 9.231 | 9.473 | 11,123 | +0.11(+1.20%) |
Mar 15, 2019 | 9.215 | 9.545 | 9.215 | 9.360 | 43,687 | +0.11(+1.22%) |
Mar 14, 2019 | 9.601 | 9.601 | 9.167 | 9.248 | 7,222 | -0.23(-2.46%) |
Mar 13, 2019 | 9.388 | 9.617 | 9.388 | 9.481 | 6,454 | -0.06(-0.59%) |
Mar 12, 2019 | 9.481 | 9.537 | 9.288 | 9.537 | 14,464 | +0.11(+1.19%) |
Mar 11, 2019 | 9.352 | 9.424 | 9.304 | 9.424 | 6,997 | +0.30(+3.26%) |
Mar 08, 2019 | 9.240 | 9.424 | 9.111 | 9.127 | 14,064 | -0.13(-1.43%) |
Mar 07, 2019 | 9.307 | 9.419 | 9.164 | 9.260 | 14,385 | +0.09(+0.95%) |
Mar 06, 2019 | 9.427 | 9.522 | 9.093 | 9.172 | 19,193 | -0.18(-1.95%) |
Mar 05, 2019 | 9.347 | 9.538 | 9.117 | 9.355 | 5,255 | -0.09(-0.93%) |
Mar 04, 2019 | 9.641 | 9.641 | 9.283 | 9.442 | 5,930 | -0.21(-2.22%) |
Mar 01, 2019 | 9.601 | 9.748 | 9.570 | 9.657 | 8,052 | -0.04(-0.41%) |
Feb 28, 2019 | 9.763 | 9.816 | 9.692 | 9.697 | 5,627 | +0.23(+2.43%) |
Feb 27, 2019 | 9.816 | 9.816 | 8.775 | 9.466 | 21,018 | -0.30(-3.09%) |
Feb 26, 2019 | 9.943 | 10.03 | 9.598 | 9.768 | 27,327 | -0.25(-2.54%) |
Feb 25, 2019 | 10.11 | 10.12 | 10.01 | 10.02 | 21,969 | -0.17(-1.72%) |
Feb 22, 2019 | 10.17 | 10.29 | 10.06 | 10.20 | 13,588 | +0.02(+0.23%) |
Feb 21, 2019 | 9.903 | 10.33 | 9.903 | 10.17 | 28,575 | +0.27(+2.73%) |
Feb 20, 2019 | 9.991 | 10.05 | 9.744 | 9.903 | 14,910 | -0.17(-1.74%) |
Feb 19, 2019 | 9.538 | 10.08 | 9.538 | 10.08 | 38,256 | +0.59(+6.20%) |
Feb 15, 2019 | 9.244 | 9.633 | 9.228 | 9.490 | 16,985 | +0.31(+3.38%) |
Feb 14, 2019 | 9.172 | 9.419 | 9.172 | 9.180 | 13,279 | +0.00(+0.00%) |
Feb 13, 2019 | 9.108 | 9.220 | 9.062 | 9.180 | 20,329 | +0.04(+0.43%) |
Feb 12, 2019 | 9.220 | 9.220 | 9.037 | 9.140 | 10,689 | +0.03(+0.35%) |
Feb 11, 2019 | 9.109 | 9.392 | 9.045 | 9.109 | 25,023 | +0.10(+1.06%) |
Feb 08, 2019 | 8.815 | 9.164 | 8.751 | 9.013 | 21,514 | +0.14(+1.52%) |
Feb 07, 2019 | 8.854 | 8.942 | 8.691 | 8.878 | 22,006 | -0.02(-0.18%) |
Feb 06, 2019 | 8.846 | 8.894 | 8.751 | 8.894 | 3,414 | +0.10(+1.08%) |
Feb 05, 2019 | 8.910 | 8.910 | 8.751 | 8.799 | 8,766 | -0.03(-0.36%) |
Feb 04, 2019 | 8.871 | 8.930 | 8.783 | 8.830 | 9,019 | -0.27(-2.97%) |
Feb 01, 2019 | 8.799 | 9.228 | 8.751 | 9.101 | 6,164 | +0.23(+2.60%) |
Jan 31, 2019 | 9.220 | 9.220 | 8.822 | 8.870 | 10,763 | -0.47(-5.02%) |
Jan 30, 2019 | 9.140 | 9.339 | 9.140 | 9.339 | 19,550 | +0.10(+1.03%) |
Jan 29, 2019 | 9.395 | 9.403 | 9.244 | 9.244 | 12,350 | +0.01(+0.09%) |
Jan 28, 2019 | 9.260 | 9.427 | 9.172 | 9.236 | 5,592 | +0.05(+0.52%) |
Jan 25, 2019 | 9.283 | 9.283 | 9.140 | 9.188 | 7,297 | -0.10(-1.03%) |
Jan 24, 2019 | 9.427 | 9.427 | 9.283 | 9.283 | 6,000 | -0.07(-0.76%) |
Jan 23, 2019 | 9.347 | 9.395 | 9.256 | 9.355 | 22,928 | +0.01(+0.09%) |
Jan 22, 2019 | 9.212 | 9.458 | 9.212 | 9.347 | 4,895 | +0.06(+0.68%) |
Jan 18, 2019 | 9.387 | 9.752 | 9.196 | 9.283 | 16,481 | -0.08(-0.85%) |
Jan 17, 2019 | 9.546 | 9.681 | 9.355 | 9.363 | 14,745 | -0.25(-2.64%) |
Jan 16, 2019 | 9.529 | 9.874 | 9.458 | 9.617 | 13,620 | +0.09(+0.92%) |
Jan 15, 2019 | 9.625 | 9.697 | 9.387 | 9.530 | 15,374 | -0.02(-0.17%) |
Jan 14, 2019 | 9.838 | 9.838 | 9.546 | 9.546 | 9,093 | -0.44(-4.38%) |
Jan 11, 2019 | 9.927 | 10.01 | 9.609 | 9.983 | 11,449 | +0.02(+0.24%) |
Jan 10, 2019 | 10.09 | 10.09 | 9.959 | 9.959 | 3,029 | -0.21(-2.03%) |
Jan 09, 2019 | 10.16 | 10.17 | 9.983 | 10.17 | 6,386 | +0.10(+1.03%) |
Jan 08, 2019 | 10.03 | 10.20 | 9.935 | 10.06 | 6,965 | +0.03(+0.32%) |
Jan 07, 2019 | 9.156 | 10.03 | 8.743 | 10.03 | 19,985 | +0.82(+8.89%) |
Jan 04, 2019 | 8.910 | 9.220 | 8.910 | 9.212 | 11,449 | +0.29(+3.30%) |
Jan 03, 2019 | 9.132 | 9.212 | 8.918 | 8.918 | 4,085 | -0.19(-2.09%) |