Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.19 | 10.19 | 10.07 | 10.07 | 122,900 | -0.04(-0.38%) |
Mar 28, 2019 | 10.00 | 10.10 | 9.935 | 10.10 | 146,825 | +0.12(+1.16%) |
Mar 27, 2019 | 9.860 | 9.989 | 9.834 | 9.989 | 107,427 | +0.15(+1.51%) |
Mar 26, 2019 | 9.827 | 9.847 | 9.769 | 9.840 | 80,549 | +0.08(+0.86%) |
Mar 25, 2019 | 9.860 | 9.866 | 9.718 | 9.757 | 68,398 | -0.14(-1.37%) |
Mar 22, 2019 | 9.943 | 10.01 | 9.825 | 9.892 | 63,932 | -0.09(-0.90%) |
Mar 21, 2019 | 9.931 | 9.982 | 9.744 | 9.982 | 212,367 | -0.07(-0.70%) |
Mar 20, 2019 | 10.14 | 10.26 | 9.943 | 10.05 | 132,764 | -0.14(-1.34%) |
Mar 19, 2019 | 10.13 | 10.20 | 10.05 | 10.19 | 80,794 | +0.09(+0.89%) |
Mar 18, 2019 | 10.12 | 10.15 | 10.02 | 10.10 | 101,739 | -0.03(-0.32%) |
Mar 15, 2019 | 10.07 | 10.14 | 9.946 | 10.13 | 151,080 | +0.11(+1.09%) |
Mar 14, 2019 | 10.05 | 10.07 | 9.940 | 10.02 | 94,707 | +0.03(+0.26%) |
Mar 13, 2019 | 9.863 | 9.998 | 9.861 | 9.998 | 53,184 | +0.12(+1.23%) |
Mar 12, 2019 | 9.818 | 9.889 | 9.780 | 9.876 | 72,837 | +0.10(+1.05%) |
Mar 11, 2019 | 9.690 | 9.799 | 9.665 | 9.774 | 52,800 | +0.12(+1.19%) |
Mar 08, 2019 | 9.562 | 9.684 | 9.518 | 9.658 | 101,553 | +0.05(+0.53%) |
Mar 07, 2019 | 9.665 | 9.704 | 9.573 | 9.607 | 80,236 | -0.08(-0.79%) |
Mar 06, 2019 | 9.748 | 9.748 | 9.674 | 9.684 | 64,369 | -0.05(-0.53%) |
Mar 05, 2019 | 9.722 | 9.857 | 9.665 | 9.735 | 160,848 | +0.03(+0.33%) |
Mar 04, 2019 | 9.754 | 9.754 | 9.665 | 9.703 | 86,973 | -0.03(-0.33%) |
Mar 01, 2019 | 9.710 | 9.735 | 9.665 | 9.735 | 66,869 | +0.09(+0.93%) |
Feb 28, 2019 | 9.703 | 9.703 | 9.626 | 9.646 | 81,279 | -0.01(-0.13%) |
Feb 27, 2019 | 9.601 | 9.665 | 9.562 | 9.658 | 87,678 | +0.06(+0.60%) |
Feb 26, 2019 | 9.588 | 9.626 | 9.582 | 9.601 | 71,284 | +0.03(+0.27%) |
Feb 25, 2019 | 9.684 | 9.684 | 9.569 | 9.575 | 72,612 | -0.06(-0.60%) |
Feb 22, 2019 | 9.665 | 9.684 | 9.614 | 9.633 | 78,587 | +0.01(+0.07%) |
Feb 21, 2019 | 9.518 | 9.626 | 9.473 | 9.626 | 78,549 | +0.08(+0.80%) |
Feb 20, 2019 | 9.703 | 9.727 | 9.505 | 9.550 | 148,687 | -0.12(-1.27%) |
Feb 19, 2019 | 9.526 | 9.672 | 9.482 | 9.672 | 109,439 | +0.14(+1.47%) |
Feb 15, 2019 | 9.526 | 9.606 | 9.501 | 9.533 | 50,038 | +0.06(+0.60%) |
Feb 14, 2019 | 9.482 | 9.603 | 9.450 | 9.475 | 95,371 | -0.03(-0.33%) |
Feb 13, 2019 | 9.533 | 9.533 | 9.431 | 9.507 | 87,941 | +0.04(+0.40%) |
Feb 12, 2019 | 9.399 | 9.520 | 9.399 | 9.469 | 95,340 | +0.13(+1.36%) |
Feb 11, 2019 | 9.374 | 9.520 | 9.342 | 9.342 | 71,299 | +0.04(+0.41%) |
Feb 08, 2019 | 9.304 | 9.348 | 9.298 | 9.304 | 69,550 | -0.01(-0.14%) |
Feb 07, 2019 | 9.374 | 9.380 | 9.256 | 9.317 | 144,001 | -0.07(-0.74%) |
Feb 06, 2019 | 9.406 | 9.411 | 9.374 | 9.387 | 58,614 | +0.00(+0.00%) |
Feb 05, 2019 | 9.444 | 9.450 | 9.380 | 9.387 | 115,217 | -0.02(-0.20%) |
Feb 04, 2019 | 9.399 | 9.425 | 9.374 | 9.406 | 131,489 | +0.04(+0.41%) |
Feb 01, 2019 | 9.367 | 9.393 | 9.329 | 9.367 | 153,576 | +0.04(+0.41%) |
Jan 31, 2019 | 9.278 | 9.374 | 9.262 | 9.329 | 198,151 | +0.08(+0.82%) |
Jan 30, 2019 | 9.145 | 9.269 | 9.134 | 9.253 | 158,733 | +0.17(+1.89%) |
Jan 29, 2019 | 9.031 | 9.126 | 9.031 | 9.081 | 229,029 | +0.06(+0.63%) |
Jan 28, 2019 | 9.043 | 9.075 | 8.961 | 9.024 | 188,059 | -0.06(-0.70%) |
Jan 25, 2019 | 9.075 | 9.107 | 9.056 | 9.088 | 293,306 | +0.01(+0.14%) |
Jan 24, 2019 | 9.120 | 9.151 | 9.062 | 9.075 | 90,652 | -0.01(-0.14%) |
Jan 23, 2019 | 9.069 | 9.190 | 9.062 | 9.088 | 89,636 | +0.02(+0.20%) |
Jan 22, 2019 | 9.120 | 9.171 | 9.045 | 9.070 | 206,135 | -0.16(-1.71%) |
Jan 18, 2019 | 9.253 | 9.266 | 9.215 | 9.228 | 59,454 | +0.04(+0.41%) |
Jan 17, 2019 | 9.139 | 9.190 | 9.070 | 9.190 | 89,431 | +0.06(+0.69%) |
Jan 16, 2019 | 9.089 | 9.165 | 9.039 | 9.127 | 133,104 | -0.02(-0.21%) |
Jan 15, 2019 | 9.026 | 9.146 | 8.994 | 9.146 | 118,540 | +0.15(+1.61%) |
Jan 14, 2019 | 8.982 | 9.001 | 8.930 | 9.001 | 105,095 | +0.01(+0.07%) |
Jan 11, 2019 | 9.020 | 9.020 | 8.963 | 8.994 | 85,455 | +0.00(+0.00%) |
Jan 10, 2019 | 9.039 | 9.039 | 8.780 | 8.994 | 165,703 | -0.07(-0.77%) |
Jan 09, 2019 | 8.969 | 9.064 | 8.893 | 9.064 | 218,281 | +0.16(+1.84%) |
Jan 08, 2019 | 9.007 | 9.007 | 8.811 | 8.900 | 212,517 | +0.07(+0.79%) |
Jan 07, 2019 | 8.761 | 8.842 | 8.729 | 8.830 | 207,870 | +0.14(+1.60%) |
Jan 04, 2019 | 8.641 | 8.692 | 8.584 | 8.692 | 229,096 | +0.15(+1.77%) |
Jan 03, 2019 | 8.654 | 8.654 | 8.483 | 8.540 | 185,583 | -0.14(-1.60%) |