Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.300 | 9.335 | 9.140 | 9.320 | 646,300 | +0.10(+1.08%) |
Mar 28, 2019 | 9.190 | 9.250 | 9.040 | 9.220 | 388,633 | +0.03(+0.33%) |
Mar 27, 2019 | 9.200 | 9.270 | 9.030 | 9.190 | 646,381 | +0.00(+0.00%) |
Mar 26, 2019 | 9.280 | 9.382 | 9.050 | 9.190 | 660,218 | -0.03(-0.33%) |
Mar 25, 2019 | 8.960 | 9.240 | 8.940 | 9.220 | 1,311,525 | +0.23(+2.56%) |
Mar 22, 2019 | 9.370 | 9.430 | 8.960 | 8.990 | 1,293,400 | -0.42(-4.46%) |
Mar 21, 2019 | 9.320 | 9.580 | 9.320 | 9.410 | 904,558 | +0.02(+0.21%) |
Mar 20, 2019 | 9.460 | 9.530 | 9.283 | 9.390 | 649,584 | -0.06(-0.63%) |
Mar 19, 2019 | 9.420 | 9.570 | 9.350 | 9.450 | 631,252 | +0.09(+0.96%) |
Mar 18, 2019 | 9.390 | 9.470 | 9.290 | 9.360 | 638,598 | +0.07(+0.75%) |
Mar 15, 2019 | 9.370 | 9.440 | 9.262 | 9.290 | 1,437,500 | -0.09(-0.96%) |
Mar 14, 2019 | 9.450 | 9.510 | 9.360 | 9.380 | 711,612 | -0.07(-0.74%) |
Mar 13, 2019 | 9.480 | 9.590 | 9.450 | 9.450 | 533,325 | -0.02(-0.21%) |
Mar 12, 2019 | 9.590 | 9.590 | 9.440 | 9.470 | 459,399 | -0.08(-0.84%) |
Mar 11, 2019 | 9.560 | 9.650 | 9.480 | 9.550 | 679,986 | -0.13(-1.34%) |
Mar 08, 2019 | 9.530 | 9.700 | 9.410 | 9.680 | 656,200 | +0.13(+1.36%) |
Mar 07, 2019 | 9.660 | 9.770 | 9.540 | 9.550 | 686,510 | -0.11(-1.14%) |
Mar 06, 2019 | 9.810 | 9.910 | 9.660 | 9.660 | 846,785 | -0.13(-1.33%) |
Mar 05, 2019 | 9.740 | 9.830 | 9.660 | 9.790 | 589,967 | +0.06(+0.62%) |
Mar 04, 2019 | 9.930 | 10.02 | 9.710 | 9.730 | 1,062,226 | -0.19(-1.92%) |
Mar 01, 2019 | 10.12 | 10.23 | 9.795 | 9.920 | 1,522,300 | -0.11(-1.10%) |
Feb 28, 2019 | 9.550 | 10.29 | 9.520 | 10.03 | 1,857,921 | +0.45(+4.70%) |
Feb 27, 2019 | 10.10 | 10.49 | 9.560 | 9.580 | 3,599,611 | -1.55(-13.93%) |
Feb 26, 2019 | 11.12 | 11.20 | 10.92 | 11.13 | 1,119,559 | +0.01(+0.09%) |
Feb 25, 2019 | 11.42 | 11.48 | 11.12 | 11.12 | 1,038,485 | -0.22(-1.94%) |
Feb 22, 2019 | 11.26 | 11.44 | 11.01 | 11.34 | 781,100 | +0.12(+1.07%) |
Feb 21, 2019 | 11.58 | 11.58 | 11.18 | 11.22 | 526,769 | -0.37(-3.19%) |
Feb 20, 2019 | 11.28 | 11.64 | 11.26 | 11.59 | 873,014 | +0.30(+2.66%) |
Feb 19, 2019 | 11.06 | 11.37 | 11.06 | 11.29 | 576,263 | +0.21(+1.90%) |
Feb 15, 2019 | 10.95 | 11.10 | 10.92 | 11.08 | 630,900 | +0.19(+1.74%) |
Feb 14, 2019 | 10.63 | 11.02 | 10.63 | 10.89 | 755,861 | +0.20(+1.87%) |
Feb 13, 2019 | 10.90 | 10.90 | 10.68 | 10.69 | 429,326 | -0.21(-1.93%) |
Feb 12, 2019 | 10.91 | 10.94 | 10.86 | 10.90 | 452,963 | +0.05(+0.46%) |
Feb 11, 2019 | 10.58 | 10.88 | 10.54 | 10.85 | 586,673 | +0.30(+2.84%) |
Feb 08, 2019 | 10.28 | 10.59 | 10.22 | 10.55 | 679,000 | +0.14(+1.34%) |
Feb 07, 2019 | 10.69 | 10.71 | 10.38 | 10.41 | 716,641 | -0.38(-3.52%) |
Feb 06, 2019 | 10.91 | 10.96 | 10.73 | 10.79 | 787,821 | -0.11(-1.01%) |
Feb 05, 2019 | 10.98 | 11.00 | 10.85 | 10.90 | 1,394,970 | -0.05(-0.46%) |
Feb 04, 2019 | 10.90 | 11.09 | 10.90 | 10.95 | 581,306 | +0.03(+0.27%) |
Feb 01, 2019 | 11.09 | 11.10 | 10.85 | 10.92 | 665,500 | -0.21(-1.89%) |
Jan 31, 2019 | 10.97 | 11.20 | 10.88 | 11.13 | 675,158 | +0.19(+1.74%) |
Jan 30, 2019 | 10.99 | 11.14 | 10.77 | 10.94 | 533,280 | +0.02(+0.18%) |
Jan 29, 2019 | 11.44 | 11.45 | 10.91 | 10.92 | 590,906 | -0.51(-4.46%) |
Jan 28, 2019 | 11.25 | 11.78 | 11.15 | 11.43 | 822,050 | +0.14(+1.24%) |
Jan 25, 2019 | 11.13 | 11.32 | 11.08 | 11.29 | 383,300 | +0.25(+2.26%) |
Jan 24, 2019 | 11.04 | 11.17 | 10.95 | 11.04 | 612,184 | +0.02(+0.18%) |
Jan 23, 2019 | 11.19 | 11.41 | 10.96 | 11.02 | 830,600 | -0.08(-0.72%) |
Jan 22, 2019 | 11.09 | 11.37 | 11.02 | 11.10 | 513,472 | -0.07(-0.63%) |
Jan 18, 2019 | 11.40 | 11.40 | 11.00 | 11.17 | 1,001,400 | -0.20(-1.76%) |
Jan 17, 2019 | 11.09 | 11.42 | 11.08 | 11.37 | 715,283 | +0.25(+2.25%) |
Jan 16, 2019 | 11.16 | 11.31 | 11.09 | 11.12 | 395,946 | +0.01(+0.09%) |
Jan 15, 2019 | 11.04 | 11.12 | 10.86 | 11.11 | 353,673 | +0.14(+1.28%) |
Jan 14, 2019 | 10.80 | 11.08 | 10.69 | 10.97 | 530,104 | +0.01(+0.09%) |
Jan 11, 2019 | 10.77 | 11.02 | 10.66 | 10.96 | 448,700 | +0.13(+1.20%) |
Jan 10, 2019 | 10.95 | 11.00 | 10.68 | 10.83 | 608,347 | -0.20(-1.81%) |
Jan 09, 2019 | 10.59 | 11.05 | 10.53 | 11.03 | 1,437,688 | +0.49(+4.65%) |
Jan 08, 2019 | 10.68 | 10.81 | 10.47 | 10.54 | 831,906 | -0.03(-0.28%) |
Jan 07, 2019 | 10.17 | 10.63 | 10.05 | 10.57 | 878,475 | +0.42(+4.14%) |
Jan 04, 2019 | 9.600 | 10.18 | 9.500 | 10.15 | 961,700 | +0.72(+7.64%) |
Jan 03, 2019 | 9.320 | 9.590 | 9.180 | 9.430 | 556,839 | +0.02(+0.21%) |