Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.27 | 10.27 | 10.14 | 10.14 | 121,959 | -0.04(-0.38%) |
Mar 28, 2019 | 10.08 | 10.18 | 10.01 | 10.18 | 145,701 | +0.12(+1.16%) |
Mar 27, 2019 | 9.936 | 10.07 | 9.910 | 10.07 | 106,605 | +0.15(+1.51%) |
Mar 26, 2019 | 9.903 | 9.923 | 9.844 | 9.916 | 79,932 | +0.08(+0.86%) |
Mar 25, 2019 | 9.936 | 9.942 | 9.793 | 9.832 | 67,875 | -0.14(-1.37%) |
Mar 22, 2019 | 10.02 | 10.09 | 9.901 | 9.968 | 63,443 | -0.09(-0.90%) |
Mar 21, 2019 | 10.01 | 10.06 | 9.819 | 10.06 | 210,741 | -0.07(-0.70%) |
Mar 20, 2019 | 10.21 | 10.34 | 10.02 | 10.13 | 131,748 | -0.14(-1.34%) |
Mar 19, 2019 | 10.20 | 10.27 | 10.12 | 10.27 | 80,176 | +0.09(+0.89%) |
Mar 18, 2019 | 10.20 | 10.23 | 10.10 | 10.18 | 100,960 | -0.03(-0.32%) |
Mar 15, 2019 | 10.15 | 10.22 | 10.02 | 10.21 | 149,924 | +0.11(+1.09%) |
Mar 14, 2019 | 10.13 | 10.15 | 10.02 | 10.10 | 93,982 | +0.03(+0.26%) |
Mar 13, 2019 | 9.939 | 10.07 | 9.937 | 10.07 | 52,777 | +0.12(+1.23%) |
Mar 12, 2019 | 9.894 | 9.965 | 9.856 | 9.952 | 72,279 | +0.10(+1.05%) |
Mar 11, 2019 | 9.765 | 9.875 | 9.740 | 9.849 | 52,396 | +0.12(+1.19%) |
Mar 08, 2019 | 9.636 | 9.759 | 9.591 | 9.733 | 100,776 | +0.05(+0.53%) |
Mar 07, 2019 | 9.739 | 9.779 | 9.646 | 9.681 | 79,622 | -0.08(-0.79%) |
Mar 06, 2019 | 9.823 | 9.823 | 9.749 | 9.759 | 63,876 | -0.05(-0.53%) |
Mar 05, 2019 | 9.797 | 9.933 | 9.739 | 9.810 | 159,617 | +0.03(+0.33%) |
Mar 04, 2019 | 9.830 | 9.830 | 9.739 | 9.778 | 86,308 | -0.03(-0.33%) |
Mar 01, 2019 | 9.785 | 9.810 | 9.739 | 9.810 | 66,357 | +0.09(+0.93%) |
Feb 28, 2019 | 9.778 | 9.778 | 9.701 | 9.720 | 80,656 | -0.01(-0.13%) |
Feb 27, 2019 | 9.675 | 9.739 | 9.636 | 9.733 | 87,007 | +0.06(+0.60%) |
Feb 26, 2019 | 9.662 | 9.701 | 9.656 | 9.675 | 70,738 | +0.03(+0.27%) |
Feb 25, 2019 | 9.759 | 9.759 | 9.643 | 9.649 | 72,056 | -0.06(-0.60%) |
Feb 22, 2019 | 9.739 | 9.759 | 9.688 | 9.707 | 77,985 | +0.01(+0.07%) |
Feb 21, 2019 | 9.591 | 9.701 | 9.546 | 9.701 | 77,948 | +0.08(+0.80%) |
Feb 20, 2019 | 9.778 | 9.802 | 9.578 | 9.623 | 147,549 | -0.12(-1.27%) |
Feb 19, 2019 | 9.600 | 9.747 | 9.555 | 9.747 | 108,601 | +0.14(+1.47%) |
Feb 15, 2019 | 9.600 | 9.680 | 9.574 | 9.606 | 49,655 | +0.06(+0.60%) |
Feb 14, 2019 | 9.555 | 9.677 | 9.523 | 9.549 | 94,641 | -0.03(-0.33%) |
Feb 13, 2019 | 9.606 | 9.606 | 9.504 | 9.581 | 87,268 | +0.04(+0.40%) |
Feb 12, 2019 | 9.472 | 9.593 | 9.472 | 9.542 | 94,610 | +0.13(+1.36%) |
Feb 11, 2019 | 9.446 | 9.593 | 9.414 | 9.414 | 70,754 | +0.04(+0.41%) |
Feb 08, 2019 | 9.376 | 9.421 | 9.369 | 9.376 | 69,017 | -0.01(-0.14%) |
Feb 07, 2019 | 9.446 | 9.452 | 9.328 | 9.388 | 142,899 | -0.07(-0.74%) |
Feb 06, 2019 | 9.478 | 9.484 | 9.446 | 9.459 | 58,165 | +0.00(+0.00%) |
Feb 05, 2019 | 9.517 | 9.523 | 9.453 | 9.459 | 114,335 | -0.02(-0.20%) |
Feb 04, 2019 | 9.472 | 9.497 | 9.446 | 9.478 | 130,482 | +0.04(+0.41%) |
Feb 01, 2019 | 9.440 | 9.465 | 9.401 | 9.440 | 152,401 | +0.04(+0.41%) |
Jan 31, 2019 | 9.350 | 9.446 | 9.334 | 9.401 | 196,634 | +0.08(+0.82%) |
Jan 30, 2019 | 9.216 | 9.340 | 9.204 | 9.324 | 157,518 | +0.17(+1.89%) |
Jan 29, 2019 | 9.100 | 9.196 | 9.100 | 9.152 | 227,275 | +0.06(+0.63%) |
Jan 28, 2019 | 9.113 | 9.145 | 9.030 | 9.094 | 186,619 | -0.06(-0.70%) |
Jan 25, 2019 | 9.145 | 9.177 | 9.126 | 9.158 | 291,061 | +0.01(+0.14%) |
Jan 24, 2019 | 9.190 | 9.222 | 9.132 | 9.145 | 89,958 | -0.01(-0.14%) |
Jan 23, 2019 | 9.139 | 9.260 | 9.132 | 9.158 | 88,950 | +0.02(+0.20%) |
Jan 22, 2019 | 9.191 | 9.241 | 9.115 | 9.140 | 204,557 | -0.16(-1.71%) |
Jan 18, 2019 | 9.324 | 9.337 | 9.286 | 9.299 | 58,998 | +0.04(+0.41%) |
Jan 17, 2019 | 9.210 | 9.261 | 9.140 | 9.261 | 88,746 | +0.06(+0.69%) |
Jan 16, 2019 | 9.159 | 9.235 | 9.108 | 9.197 | 132,085 | -0.02(-0.21%) |
Jan 15, 2019 | 9.096 | 9.216 | 9.064 | 9.216 | 117,632 | +0.15(+1.61%) |
Jan 14, 2019 | 9.051 | 9.070 | 8.999 | 9.070 | 104,291 | +0.01(+0.07%) |
Jan 11, 2019 | 9.089 | 9.089 | 9.032 | 9.064 | 84,801 | +0.00(+0.00%) |
Jan 10, 2019 | 9.108 | 9.108 | 8.848 | 9.064 | 164,435 | -0.07(-0.77%) |
Jan 09, 2019 | 9.038 | 9.134 | 8.962 | 9.134 | 216,610 | +0.17(+1.84%) |
Jan 08, 2019 | 9.076 | 9.076 | 8.879 | 8.968 | 210,890 | +0.07(+0.79%) |
Jan 07, 2019 | 8.829 | 8.911 | 8.797 | 8.898 | 206,278 | +0.14(+1.60%) |
Jan 04, 2019 | 8.708 | 8.759 | 8.651 | 8.759 | 227,342 | +0.15(+1.77%) |
Jan 03, 2019 | 8.721 | 8.721 | 8.549 | 8.606 | 184,162 | -0.14(-1.60%) |