Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.27 | 10.27 | 10.14 | 10.14 | 121,951 | -0.04(-0.38%) |
Mar 28, 2019 | 10.08 | 10.18 | 10.01 | 10.18 | 145,692 | +0.12(+1.16%) |
Mar 27, 2019 | 9.936 | 10.07 | 9.910 | 10.07 | 106,598 | +0.15(+1.51%) |
Mar 26, 2019 | 9.904 | 9.923 | 9.845 | 9.917 | 79,927 | +0.08(+0.86%) |
Mar 25, 2019 | 9.936 | 9.943 | 9.794 | 9.832 | 67,871 | -0.14(-1.37%) |
Mar 22, 2019 | 10.02 | 10.09 | 9.901 | 9.969 | 63,439 | -0.09(-0.90%) |
Mar 21, 2019 | 10.01 | 10.06 | 9.819 | 10.06 | 210,728 | -0.07(-0.70%) |
Mar 20, 2019 | 10.22 | 10.34 | 10.02 | 10.13 | 131,740 | -0.14(-1.34%) |
Mar 19, 2019 | 10.20 | 10.28 | 10.12 | 10.27 | 80,171 | +0.09(+0.89%) |
Mar 18, 2019 | 10.20 | 10.23 | 10.10 | 10.18 | 100,954 | -0.03(-0.32%) |
Mar 15, 2019 | 10.15 | 10.22 | 10.02 | 10.21 | 149,915 | +0.11(+1.09%) |
Mar 14, 2019 | 10.13 | 10.15 | 10.02 | 10.10 | 93,976 | +0.03(+0.26%) |
Mar 13, 2019 | 9.940 | 10.08 | 9.937 | 10.08 | 52,774 | +0.12(+1.23%) |
Mar 12, 2019 | 9.895 | 9.966 | 9.856 | 9.953 | 72,275 | +0.10(+1.05%) |
Mar 11, 2019 | 9.766 | 9.875 | 9.741 | 9.850 | 52,392 | +0.12(+1.19%) |
Mar 08, 2019 | 9.637 | 9.759 | 9.592 | 9.734 | 100,770 | +0.05(+0.53%) |
Mar 07, 2019 | 9.740 | 9.780 | 9.647 | 9.682 | 79,617 | -0.08(-0.79%) |
Mar 06, 2019 | 9.824 | 9.824 | 9.750 | 9.759 | 63,872 | -0.05(-0.53%) |
Mar 05, 2019 | 9.798 | 9.933 | 9.740 | 9.811 | 159,607 | +0.03(+0.33%) |
Mar 04, 2019 | 9.830 | 9.830 | 9.740 | 9.779 | 86,302 | -0.03(-0.33%) |
Mar 01, 2019 | 9.785 | 9.811 | 9.740 | 9.811 | 66,353 | +0.09(+0.93%) |
Feb 28, 2019 | 9.779 | 9.779 | 9.701 | 9.721 | 80,651 | -0.01(-0.13%) |
Feb 27, 2019 | 9.675 | 9.740 | 9.637 | 9.734 | 87,001 | +0.06(+0.60%) |
Feb 26, 2019 | 9.663 | 9.701 | 9.656 | 9.675 | 70,734 | +0.03(+0.27%) |
Feb 25, 2019 | 9.759 | 9.759 | 9.643 | 9.650 | 72,052 | -0.06(-0.60%) |
Feb 22, 2019 | 9.740 | 9.759 | 9.688 | 9.708 | 77,980 | +0.01(+0.07%) |
Feb 21, 2019 | 9.592 | 9.701 | 9.546 | 9.701 | 77,943 | +0.08(+0.80%) |
Feb 20, 2019 | 9.779 | 9.803 | 9.579 | 9.624 | 147,540 | -0.12(-1.27%) |
Feb 19, 2019 | 9.600 | 9.748 | 9.556 | 9.748 | 108,594 | +0.14(+1.47%) |
Feb 15, 2019 | 9.600 | 9.680 | 9.575 | 9.607 | 49,652 | +0.06(+0.60%) |
Feb 14, 2019 | 9.556 | 9.677 | 9.524 | 9.549 | 94,635 | -0.03(-0.33%) |
Feb 13, 2019 | 9.607 | 9.607 | 9.504 | 9.581 | 87,263 | +0.04(+0.40%) |
Feb 12, 2019 | 9.472 | 9.594 | 9.472 | 9.543 | 94,604 | +0.13(+1.36%) |
Feb 11, 2019 | 9.447 | 9.594 | 9.415 | 9.415 | 70,749 | +0.04(+0.41%) |
Feb 08, 2019 | 9.376 | 9.421 | 9.370 | 9.376 | 69,013 | -0.01(-0.14%) |
Feb 07, 2019 | 9.447 | 9.452 | 9.328 | 9.389 | 142,890 | -0.07(-0.74%) |
Feb 06, 2019 | 9.479 | 9.484 | 9.447 | 9.460 | 58,161 | +0.00(+0.00%) |
Feb 05, 2019 | 9.517 | 9.524 | 9.453 | 9.460 | 114,328 | -0.02(-0.20%) |
Feb 04, 2019 | 9.472 | 9.498 | 9.447 | 9.479 | 130,474 | +0.04(+0.41%) |
Feb 01, 2019 | 9.440 | 9.466 | 9.402 | 9.440 | 152,391 | +0.04(+0.41%) |
Jan 31, 2019 | 9.351 | 9.447 | 9.334 | 9.402 | 196,622 | +0.08(+0.82%) |
Jan 30, 2019 | 9.216 | 9.341 | 9.205 | 9.325 | 157,508 | +0.17(+1.89%) |
Jan 29, 2019 | 9.101 | 9.197 | 9.101 | 9.152 | 227,262 | +0.06(+0.63%) |
Jan 28, 2019 | 9.114 | 9.146 | 9.030 | 9.094 | 186,608 | -0.06(-0.70%) |
Jan 25, 2019 | 9.146 | 9.178 | 9.126 | 9.159 | 291,043 | +0.01(+0.14%) |
Jan 24, 2019 | 9.191 | 9.223 | 9.133 | 9.146 | 89,953 | -0.01(-0.14%) |
Jan 23, 2019 | 9.139 | 9.261 | 9.133 | 9.159 | 88,944 | +0.02(+0.20%) |
Jan 22, 2019 | 9.191 | 9.242 | 9.115 | 9.141 | 204,545 | -0.16(-1.71%) |
Jan 18, 2019 | 9.325 | 9.338 | 9.287 | 9.299 | 58,995 | +0.04(+0.41%) |
Jan 17, 2019 | 9.210 | 9.261 | 9.140 | 9.261 | 88,741 | +0.06(+0.69%) |
Jan 16, 2019 | 9.160 | 9.236 | 9.109 | 9.198 | 132,076 | -0.02(-0.21%) |
Jan 15, 2019 | 9.096 | 9.217 | 9.064 | 9.217 | 117,625 | +0.15(+1.61%) |
Jan 14, 2019 | 9.052 | 9.071 | 8.999 | 9.071 | 104,284 | +0.01(+0.07%) |
Jan 11, 2019 | 9.090 | 9.090 | 9.033 | 9.064 | 84,795 | +0.00(+0.00%) |
Jan 10, 2019 | 9.109 | 9.109 | 8.848 | 9.064 | 164,425 | -0.07(-0.77%) |
Jan 09, 2019 | 9.039 | 9.134 | 8.963 | 9.134 | 216,597 | +0.17(+1.84%) |
Jan 08, 2019 | 9.077 | 9.077 | 8.880 | 8.969 | 210,877 | +0.07(+0.79%) |
Jan 07, 2019 | 8.829 | 8.911 | 8.797 | 8.899 | 206,266 | +0.14(+1.60%) |
Jan 04, 2019 | 8.708 | 8.759 | 8.651 | 8.759 | 227,328 | +0.15(+1.77%) |
Jan 03, 2019 | 8.721 | 8.721 | 8.549 | 8.607 | 184,151 | -0.14(-1.60%) |