Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.691 | 9.699 | 9.587 | 9.595 | 723,877 | -0.07(-0.74%) |
Mar 28, 2019 | 9.507 | 9.667 | 9.491 | 9.667 | 592,371 | +0.13(+1.34%) |
Mar 27, 2019 | 9.523 | 9.591 | 9.423 | 9.539 | 592,567 | +0.02(+0.25%) |
Mar 26, 2019 | 9.347 | 9.523 | 9.331 | 9.515 | 793,703 | +0.23(+2.50%) |
Mar 25, 2019 | 9.243 | 9.363 | 9.112 | 9.283 | 518,938 | +0.05(+0.52%) |
Mar 22, 2019 | 9.347 | 9.403 | 9.227 | 9.235 | 614,976 | -0.11(-1.20%) |
Mar 21, 2019 | 9.115 | 9.355 | 9.107 | 9.347 | 600,732 | +0.20(+2.18%) |
Mar 20, 2019 | 9.123 | 9.227 | 9.008 | 9.147 | 941,326 | +0.00(+0.00%) |
Mar 19, 2019 | 9.139 | 9.211 | 9.099 | 9.147 | 648,661 | +0.03(+0.35%) |
Mar 18, 2019 | 9.115 | 9.170 | 9.013 | 9.115 | 909,803 | -0.02(-0.17%) |
Mar 15, 2019 | 9.327 | 9.335 | 9.076 | 9.131 | 1,547,629 | -0.16(-1.69%) |
Mar 14, 2019 | 9.296 | 9.319 | 9.229 | 9.288 | 855,534 | +0.01(+0.08%) |
Mar 13, 2019 | 9.256 | 9.382 | 9.209 | 9.280 | 901,248 | +0.14(+1.54%) |
Mar 12, 2019 | 9.037 | 9.256 | 9.013 | 9.139 | 806,711 | +0.12(+1.30%) |
Mar 11, 2019 | 8.959 | 9.037 | 8.825 | 9.021 | 1,289,789 | +0.07(+0.79%) |
Mar 08, 2019 | 9.100 | 9.155 | 8.880 | 8.951 | 1,738,116 | -0.13(-1.47%) |
Mar 07, 2019 | 9.115 | 9.264 | 9.045 | 9.084 | 2,632,437 | -0.02(-0.17%) |
Mar 06, 2019 | 9.429 | 9.468 | 9.076 | 9.100 | 3,075,462 | -0.42(-4.37%) |
Mar 05, 2019 | 9.390 | 9.515 | 9.374 | 9.515 | 1,645,067 | +0.13(+1.34%) |
Mar 04, 2019 | 9.413 | 9.452 | 9.260 | 9.390 | 1,986,360 | -0.05(-0.58%) |
Mar 01, 2019 | 9.954 | 9.970 | 9.378 | 9.445 | 2,204,446 | -0.49(-4.97%) |
Feb 28, 2019 | 9.907 | 10.06 | 9.844 | 9.938 | 780,350 | +0.01(+0.08%) |
Feb 27, 2019 | 9.829 | 9.930 | 9.762 | 9.930 | 751,222 | +0.01(+0.08%) |
Feb 26, 2019 | 10.03 | 10.04 | 9.801 | 9.923 | 658,797 | -0.12(-1.17%) |
Feb 25, 2019 | 10.00 | 10.06 | 9.938 | 10.04 | 1,821,012 | +0.05(+0.55%) |
Feb 22, 2019 | 10.04 | 10.07 | 9.970 | 9.985 | 1,209,141 | -0.01(-0.08%) |
Feb 21, 2019 | 10.02 | 10.23 | 9.546 | 9.993 | 2,189,616 | -0.47(-4.49%) |
Feb 20, 2019 | 10.48 | 10.49 | 10.33 | 10.46 | 663,582 | -0.04(-0.37%) |
Feb 19, 2019 | 10.45 | 10.60 | 10.45 | 10.50 | 533,620 | +0.03(+0.30%) |
Feb 15, 2019 | 10.57 | 10.57 | 10.45 | 10.47 | 397,305 | -0.03(-0.30%) |
Feb 14, 2019 | 10.50 | 10.56 | 10.45 | 10.50 | 693,950 | +0.00(+0.00%) |
Feb 13, 2019 | 10.42 | 10.53 | 10.41 | 10.50 | 811,284 | +0.05(+0.45%) |
Feb 12, 2019 | 10.53 | 10.53 | 10.38 | 10.46 | 596,257 | -0.07(-0.67%) |
Feb 11, 2019 | 10.47 | 10.59 | 10.46 | 10.53 | 635,505 | +0.03(+0.30%) |
Feb 08, 2019 | 10.43 | 10.56 | 10.41 | 10.49 | 394,116 | +0.05(+0.45%) |
Feb 07, 2019 | 10.36 | 10.51 | 10.30 | 10.45 | 452,715 | +0.04(+0.38%) |
Feb 06, 2019 | 10.43 | 10.46 | 10.35 | 10.41 | 450,908 | -0.04(-0.38%) |
Feb 05, 2019 | 10.42 | 10.46 | 10.29 | 10.45 | 692,264 | +0.05(+0.53%) |
Feb 04, 2019 | 10.28 | 10.42 | 10.22 | 10.39 | 569,033 | +0.12(+1.14%) |
Feb 01, 2019 | 10.29 | 10.35 | 10.08 | 10.28 | 767,307 | +0.02(+0.15%) |
Jan 31, 2019 | 10.21 | 10.34 | 10.11 | 10.26 | 1,015,560 | +0.03(+0.31%) |
Jan 30, 2019 | 10.19 | 10.28 | 10.13 | 10.23 | 1,137,340 | +0.09(+0.85%) |
Jan 29, 2019 | 10.10 | 10.15 | 10.08 | 10.14 | 649,939 | +0.03(+0.31%) |
Jan 28, 2019 | 9.978 | 10.21 | 9.954 | 10.11 | 973,534 | +0.08(+0.78%) |
Jan 25, 2019 | 9.876 | 10.05 | 9.876 | 10.03 | 789,635 | +0.19(+1.91%) |
Jan 24, 2019 | 9.656 | 9.876 | 9.617 | 9.844 | 858,605 | +0.19(+1.95%) |
Jan 23, 2019 | 9.695 | 9.782 | 9.578 | 9.656 | 791,976 | -0.04(-0.40%) |
Jan 22, 2019 | 9.688 | 9.742 | 9.546 | 9.695 | 1,495,821 | -0.04(-0.40%) |
Jan 18, 2019 | 9.774 | 9.821 | 9.652 | 9.735 | 1,260,303 | -0.04(-0.40%) |
Jan 17, 2019 | 9.805 | 9.899 | 9.621 | 9.774 | 1,986,759 | -0.09(-0.87%) |
Jan 16, 2019 | 9.727 | 9.887 | 9.727 | 9.860 | 550,971 | +0.13(+1.37%) |
Jan 15, 2019 | 9.586 | 9.750 | 9.586 | 9.727 | 810,105 | +0.13(+1.39%) |
Jan 14, 2019 | 9.680 | 9.680 | 9.546 | 9.593 | 655,600 | -0.09(-0.97%) |
Jan 11, 2019 | 9.789 | 9.821 | 9.605 | 9.688 | 1,157,468 | -0.13(-1.36%) |
Jan 10, 2019 | 9.789 | 9.942 | 9.735 | 9.821 | 1,093,897 | -0.07(-0.71%) |
Jan 09, 2019 | 9.954 | 9.954 | 9.758 | 9.891 | 681,611 | -0.03(-0.32%) |
Jan 08, 2019 | 9.648 | 9.946 | 9.578 | 9.923 | 927,304 | +0.36(+3.77%) |
Jan 07, 2019 | 9.209 | 9.593 | 9.178 | 9.562 | 985,633 | +0.27(+2.87%) |
Jan 04, 2019 | 9.256 | 9.429 | 9.217 | 9.296 | 672,000 | +0.13(+1.37%) |
Jan 03, 2019 | 9.147 | 9.398 | 9.053 | 9.170 | 917,600 | +0.00(+0.00%) |