Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.400 | 10.40 | 9.050 | 9.750 | 151,560 | +0.45(+4.84%) |
Mar 28, 2019 | 9.000 | 9.700 | 9.000 | 9.300 | 67,903 | +0.25(+2.76%) |
Mar 27, 2019 | 8.800 | 9.498 | 8.665 | 9.050 | 47,808 | +0.25(+2.84%) |
Mar 26, 2019 | 9.500 | 10.25 | 8.650 | 8.800 | 139,212 | -0.65(-6.88%) |
Mar 25, 2019 | 9.100 | 9.550 | 9.100 | 9.450 | 60,013 | +0.35(+3.85%) |
Mar 22, 2019 | 9.100 | 9.450 | 8.950 | 9.100 | 36,680 | +0.00(+0.00%) |
Mar 21, 2019 | 8.500 | 9.100 | 8.500 | 9.100 | 29,688 | +0.45(+5.20%) |
Mar 20, 2019 | 8.550 | 8.850 | 8.550 | 8.650 | 7,016 | -0.10(-1.14%) |
Mar 19, 2019 | 8.700 | 8.900 | 8.500 | 8.750 | 13,995 | +0.05(+0.57%) |
Mar 18, 2019 | 8.050 | 8.800 | 8.050 | 8.700 | 53,910 | +0.70(+8.75%) |
Mar 15, 2019 | 8.300 | 8.375 | 8.000 | 8.000 | 5,560 | -0.40(-4.76%) |
Mar 14, 2019 | 8.200 | 8.450 | 8.200 | 8.400 | 9,351 | +0.20(+2.44%) |
Mar 13, 2019 | 8.200 | 8.450 | 8.000 | 8.200 | 14,174 | -0.10(-1.20%) |
Mar 12, 2019 | 8.350 | 8.450 | 8.050 | 8.300 | 13,049 | +0.10(+1.22%) |
Mar 11, 2019 | 8.250 | 8.600 | 8.100 | 8.200 | 7,996 | +0.00(+0.00%) |
Mar 08, 2019 | 8.300 | 8.493 | 8.000 | 8.200 | 19,300 | -0.30(-3.53%) |
Mar 07, 2019 | 8.650 | 8.750 | 8.200 | 8.500 | 45,074 | -0.30(-3.41%) |
Mar 06, 2019 | 9.200 | 9.650 | 8.550 | 8.800 | 111,343 | -0.40(-4.35%) |
Mar 05, 2019 | 8.600 | 9.800 | 8.600 | 9.200 | 230,724 | +0.55(+6.36%) |
Mar 04, 2019 | 8.750 | 9.200 | 8.350 | 8.650 | 117,004 | -0.10(-1.14%) |
Mar 01, 2019 | 8.850 | 9.000 | 8.300 | 8.750 | 116,820 | -0.05(-0.57%) |
Feb 28, 2019 | 8.600 | 9.000 | 8.501 | 8.800 | 50,526 | +0.10(+1.15%) |
Feb 27, 2019 | 8.300 | 8.750 | 8.000 | 8.700 | 67,266 | +0.35(+4.19%) |
Feb 26, 2019 | 8.300 | 8.400 | 7.750 | 8.350 | 79,347 | +0.15(+1.83%) |
Feb 25, 2019 | 7.700 | 8.400 | 7.550 | 8.200 | 102,243 | +0.70(+9.33%) |
Feb 22, 2019 | 7.700 | 8.450 | 7.450 | 7.500 | 54,420 | -0.05(-0.66%) |
Feb 21, 2019 | 8.400 | 8.650 | 7.300 | 7.550 | 122,730 | -0.90(-10.65%) |
Feb 20, 2019 | 8.400 | 8.650 | 8.201 | 8.450 | 52,596 | +0.25(+3.05%) |
Feb 19, 2019 | 8.350 | 9.000 | 8.150 | 8.200 | 115,370 | -0.20(-2.38%) |
Feb 15, 2019 | 8.650 | 8.750 | 8.350 | 8.400 | 16,980 | -0.25(-2.89%) |
Feb 14, 2019 | 8.400 | 9.000 | 8.300 | 8.650 | 41,912 | +0.10(+1.17%) |
Feb 13, 2019 | 8.500 | 8.950 | 8.250 | 8.550 | 77,672 | +0.20(+2.40%) |
Feb 12, 2019 | 8.450 | 9.000 | 8.250 | 8.350 | 67,937 | -0.29(-3.36%) |
Feb 11, 2019 | 8.250 | 8.800 | 8.050 | 8.640 | 41,138 | +0.34(+4.10%) |
Feb 08, 2019 | 8.500 | 9.100 | 8.250 | 8.300 | 15,540 | -0.30(-3.49%) |
Feb 07, 2019 | 9.100 | 9.100 | 8.400 | 8.600 | 21,838 | -0.65(-7.03%) |
Feb 06, 2019 | 8.589 | 9.400 | 8.543 | 9.250 | 58,876 | +0.45(+5.11%) |
Feb 05, 2019 | 8.500 | 9.250 | 8.250 | 8.800 | 59,868 | +0.27(+3.22%) |
Feb 04, 2019 | 8.400 | 8.707 | 8.241 | 8.525 | 13,109 | -0.02(-0.29%) |
Feb 01, 2019 | 8.250 | 8.650 | 7.850 | 8.550 | 21,240 | +0.25(+3.01%) |
Jan 31, 2019 | 7.500 | 8.650 | 7.500 | 8.300 | 46,003 | +0.80(+10.67%) |
Jan 30, 2019 | 7.600 | 8.150 | 7.250 | 7.500 | 46,375 | -0.10(-1.32%) |
Jan 29, 2019 | 7.850 | 8.200 | 7.514 | 7.600 | 33,626 | -0.35(-4.40%) |
Jan 28, 2019 | 8.450 | 8.450 | 7.800 | 7.950 | 15,086 | -0.15(-1.85%) |
Jan 25, 2019 | 8.300 | 8.700 | 8.000 | 8.100 | 11,600 | -0.15(-1.82%) |
Jan 24, 2019 | 8.050 | 8.565 | 8.000 | 8.250 | 26,105 | +0.25(+3.12%) |
Jan 23, 2019 | 8.150 | 8.200 | 8.000 | 8.000 | 20,751 | -0.10(-1.23%) |
Jan 22, 2019 | 8.500 | 8.616 | 8.000 | 8.100 | 17,496 | -0.20(-2.41%) |
Jan 18, 2019 | 8.500 | 9.250 | 8.250 | 8.300 | 55,260 | -0.20(-2.35%) |
Jan 17, 2019 | 8.750 | 8.950 | 7.900 | 8.500 | 96,000 | +0.15(+1.80%) |
Jan 16, 2019 | 9.400 | 9.592 | 8.250 | 8.350 | 27,235 | -0.70(-7.73%) |
Jan 15, 2019 | 9.250 | 9.850 | 8.850 | 9.050 | 51,868 | -0.10(-1.09%) |
Jan 14, 2019 | 9.200 | 9.200 | 8.550 | 9.150 | 63,793 | +0.40(+4.57%) |
Jan 11, 2019 | 8.400 | 9.250 | 8.200 | 8.750 | 45,780 | +0.35(+4.17%) |
Jan 10, 2019 | 8.850 | 8.950 | 8.150 | 8.400 | 18,618 | -0.30(-3.45%) |
Jan 09, 2019 | 8.700 | 8.950 | 8.400 | 8.700 | 23,511 | +0.00(+0.00%) |
Jan 08, 2019 | 8.800 | 9.595 | 8.091 | 8.700 | 72,557 | -0.15(-1.69%) |
Jan 07, 2019 | 7.450 | 9.232 | 6.450 | 8.850 | 117,196 | +1.60(+22.07%) |
Jan 04, 2019 | 6.300 | 7.500 | 6.300 | 7.250 | 45,580 | +0.80(+12.40%) |
Jan 03, 2019 | 6.600 | 6.700 | 6.401 | 6.450 | 13,250 | -0.15(-2.27%) |