Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 8.473 | 8.510 | 8.179 | 8.268 | 528,189 | -0.18(-2.11%) |
Mar 28, 2019 | 8.500 | 8.545 | 8.232 | 8.446 | 818,039 | -0.01(-0.11%) |
Mar 27, 2019 | 8.596 | 8.657 | 8.297 | 8.455 | 963,183 | -0.16(-1.83%) |
Mar 26, 2019 | 8.499 | 8.728 | 8.473 | 8.613 | 594,405 | +0.12(+1.45%) |
Mar 25, 2019 | 8.376 | 8.578 | 8.183 | 8.490 | 1,544,822 | +0.04(+0.42%) |
Mar 22, 2019 | 9.026 | 9.109 | 8.385 | 8.455 | 1,710,777 | -0.55(-6.14%) |
Mar 21, 2019 | 9.079 | 9.202 | 8.956 | 9.009 | 1,200,393 | -0.12(-1.35%) |
Mar 20, 2019 | 9.316 | 9.421 | 9.114 | 9.131 | 893,596 | -0.16(-1.70%) |
Mar 19, 2019 | 9.368 | 9.395 | 9.220 | 9.289 | 324,087 | -0.08(-0.84%) |
Mar 18, 2019 | 9.395 | 9.474 | 9.331 | 9.368 | 644,546 | -0.03(-0.28%) |
Mar 15, 2019 | 9.360 | 9.412 | 9.210 | 9.395 | 812,963 | +0.09(+0.94%) |
Mar 14, 2019 | 9.175 | 9.351 | 9.127 | 9.307 | 471,903 | +0.11(+1.24%) |
Mar 13, 2019 | 8.956 | 9.254 | 8.956 | 9.193 | 293,739 | +0.24(+2.65%) |
Mar 12, 2019 | 9.158 | 9.325 | 8.912 | 8.956 | 692,110 | -0.16(-1.73%) |
Mar 11, 2019 | 9.474 | 9.491 | 9.088 | 9.114 | 828,682 | -0.36(-3.80%) |
Mar 08, 2019 | 9.439 | 9.518 | 9.421 | 9.474 | 263,433 | +0.03(+0.28%) |
Mar 07, 2019 | 9.474 | 9.641 | 9.404 | 9.448 | 726,442 | +0.01(+0.09%) |
Mar 06, 2019 | 9.491 | 9.500 | 9.263 | 9.439 | 418,782 | -0.02(-0.19%) |
Mar 05, 2019 | 9.658 | 9.720 | 9.430 | 9.456 | 359,983 | -0.21(-2.18%) |
Mar 04, 2019 | 9.597 | 9.834 | 9.500 | 9.667 | 512,134 | +0.06(+0.64%) |
Mar 01, 2019 | 9.755 | 9.834 | 9.518 | 9.606 | 705,791 | -0.17(-1.71%) |
Feb 28, 2019 | 9.597 | 9.852 | 9.518 | 9.772 | 581,493 | +0.25(+2.58%) |
Feb 27, 2019 | 9.237 | 9.658 | 8.736 | 9.527 | 424,487 | +0.12(+1.31%) |
Feb 26, 2019 | 9.816 | 9.922 | 9.395 | 9.404 | 622,317 | -0.38(-3.86%) |
Feb 25, 2019 | 10.00 | 10.04 | 9.772 | 9.781 | 238,334 | -0.22(-2.20%) |
Feb 22, 2019 | 9.948 | 10.02 | 9.922 | 10.00 | 178,583 | +0.08(+0.80%) |
Feb 21, 2019 | 9.992 | 10.01 | 9.878 | 9.922 | 160,618 | -0.09(-0.88%) |
Feb 20, 2019 | 10.04 | 10.11 | 9.966 | 10.01 | 280,159 | -0.04(-0.44%) |
Feb 19, 2019 | 9.895 | 10.06 | 9.895 | 10.05 | 223,448 | +0.13(+1.33%) |
Feb 15, 2019 | 9.878 | 9.961 | 9.790 | 9.922 | 197,489 | +0.04(+0.44%) |
Feb 14, 2019 | 9.904 | 10.00 | 9.816 | 9.878 | 143,188 | -0.03(-0.27%) |
Feb 13, 2019 | 9.808 | 9.922 | 9.808 | 9.904 | 254,961 | +0.08(+0.80%) |
Feb 12, 2019 | 9.869 | 9.895 | 9.764 | 9.825 | 162,436 | +0.00(+0.00%) |
Feb 11, 2019 | 9.808 | 9.904 | 9.790 | 9.825 | 116,806 | +0.00(+0.00%) |
Feb 08, 2019 | 9.851 | 9.913 | 9.781 | 9.825 | 154,665 | -0.08(-0.80%) |
Feb 07, 2019 | 9.816 | 9.908 | 9.702 | 9.904 | 371,707 | +0.04(+0.36%) |
Feb 06, 2019 | 9.702 | 9.957 | 9.623 | 9.869 | 571,722 | +0.18(+1.81%) |
Feb 05, 2019 | 9.632 | 9.764 | 9.360 | 9.693 | 659,494 | +0.10(+1.01%) |
Feb 04, 2019 | 9.509 | 9.676 | 9.509 | 9.597 | 211,156 | +0.04(+0.37%) |
Feb 01, 2019 | 9.544 | 9.570 | 9.281 | 9.562 | 184,163 | +0.06(+0.65%) |
Jan 31, 2019 | 9.342 | 9.614 | 9.333 | 9.500 | 358,378 | +0.16(+1.69%) |
Jan 30, 2019 | 9.070 | 9.360 | 8.991 | 9.342 | 341,338 | +0.34(+3.80%) |
Jan 29, 2019 | 9.035 | 9.035 | 8.973 | 9.000 | 124,168 | +0.00(+0.00%) |
Jan 28, 2019 | 9.035 | 9.167 | 8.965 | 9.000 | 163,179 | -0.07(-0.77%) |
Jan 25, 2019 | 8.947 | 9.096 | 8.938 | 9.070 | 187,694 | +0.13(+1.47%) |
Jan 24, 2019 | 8.877 | 8.956 | 8.841 | 8.938 | 156,952 | +0.04(+0.49%) |
Jan 23, 2019 | 8.965 | 9.114 | 8.815 | 8.894 | 225,249 | -0.04(-0.49%) |
Jan 22, 2019 | 9.052 | 9.149 | 8.903 | 8.938 | 292,230 | -0.14(-1.55%) |
Jan 18, 2019 | 8.912 | 9.131 | 8.894 | 9.079 | 504,998 | +0.18(+1.97%) |
Jan 17, 2019 | 8.666 | 8.903 | 8.596 | 8.903 | 321,733 | +0.22(+2.53%) |
Jan 16, 2019 | 8.341 | 8.754 | 8.341 | 8.684 | 404,109 | +0.40(+4.88%) |
Jan 15, 2019 | 8.104 | 8.324 | 8.104 | 8.280 | 380,696 | +0.18(+2.17%) |
Jan 14, 2019 | 8.613 | 8.644 | 8.034 | 8.104 | 1,441,971 | -0.52(-6.01%) |
Jan 11, 2019 | 8.719 | 8.745 | 8.561 | 8.622 | 228,012 | -0.10(-1.11%) |
Jan 10, 2019 | 8.605 | 8.754 | 8.552 | 8.719 | 257,059 | +0.11(+1.22%) |
Jan 09, 2019 | 8.552 | 8.649 | 8.420 | 8.613 | 186,170 | +0.11(+1.24%) |
Jan 08, 2019 | 8.447 | 8.596 | 8.306 | 8.508 | 240,014 | +0.12(+1.47%) |
Jan 07, 2019 | 8.192 | 8.552 | 8.139 | 8.385 | 375,202 | +0.21(+2.58%) |
Jan 04, 2019 | 7.911 | 8.192 | 7.832 | 8.174 | 442,357 | +0.38(+4.84%) |
Jan 03, 2019 | 7.586 | 7.885 | 7.481 | 7.797 | 302,719 | +0.20(+2.66%) |