Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.32 | 10.36 | 10.22 | 10.28 | 109,002 | +0.03(+0.34%) |
Mar 28, 2019 | 10.05 | 10.27 | 10.03 | 10.25 | 164,494 | +0.20(+1.97%) |
Mar 27, 2019 | 10.11 | 10.11 | 9.784 | 10.05 | 70,200 | -0.03(-0.26%) |
Mar 26, 2019 | 10.03 | 10.09 | 9.931 | 10.08 | 49,369 | +0.09(+0.95%) |
Mar 25, 2019 | 9.853 | 10.05 | 9.836 | 9.982 | 132,778 | +0.18(+1.84%) |
Mar 22, 2019 | 9.991 | 10.06 | 9.707 | 9.801 | 113,417 | -0.28(-2.73%) |
Mar 21, 2019 | 9.974 | 10.19 | 9.965 | 10.08 | 56,161 | +0.11(+1.12%) |
Mar 20, 2019 | 10.03 | 10.11 | 9.931 | 9.965 | 89,044 | -0.07(-0.69%) |
Mar 19, 2019 | 10.28 | 10.28 | 10.02 | 10.03 | 53,873 | -0.21(-2.02%) |
Mar 18, 2019 | 10.14 | 10.27 | 10.08 | 10.24 | 85,087 | +0.08(+0.76%) |
Mar 15, 2019 | 9.956 | 10.18 | 9.943 | 10.16 | 312,480 | +0.22(+2.16%) |
Mar 14, 2019 | 9.991 | 10.05 | 9.922 | 9.948 | 36,609 | -0.04(-0.43%) |
Mar 13, 2019 | 10.04 | 10.08 | 9.965 | 9.991 | 75,981 | +0.01(+0.09%) |
Mar 12, 2019 | 10.02 | 10.04 | 9.905 | 9.982 | 53,191 | -0.03(-0.26%) |
Mar 11, 2019 | 9.896 | 10.13 | 9.896 | 10.01 | 66,006 | +0.15(+1.57%) |
Mar 08, 2019 | 9.647 | 9.870 | 9.647 | 9.853 | 64,959 | +0.09(+0.88%) |
Mar 07, 2019 | 9.776 | 9.931 | 9.621 | 9.767 | 67,223 | +0.01(+0.09%) |
Mar 06, 2019 | 9.836 | 10.06 | 9.707 | 9.758 | 66,261 | -0.23(-2.33%) |
Mar 05, 2019 | 9.801 | 10.09 | 9.801 | 9.991 | 68,675 | -0.05(-0.51%) |
Mar 04, 2019 | 10.06 | 10.15 | 9.888 | 10.04 | 79,951 | -0.03(-0.26%) |
Mar 01, 2019 | 10.03 | 10.09 | 9.793 | 10.07 | 82,042 | +0.09(+0.95%) |
Feb 28, 2019 | 10.12 | 10.12 | 9.974 | 9.974 | 111,780 | -0.19(-1.86%) |
Feb 27, 2019 | 9.922 | 10.17 | 9.810 | 10.16 | 131,409 | +0.22(+2.25%) |
Feb 26, 2019 | 10.03 | 10.08 | 9.939 | 9.939 | 124,836 | -0.09(-0.86%) |
Feb 25, 2019 | 10.09 | 10.18 | 9.948 | 10.03 | 134,186 | +0.01(+0.09%) |
Feb 22, 2019 | 10.09 | 10.21 | 9.857 | 10.02 | 262,395 | -0.09(-0.94%) |
Feb 21, 2019 | 10.14 | 10.29 | 9.621 | 10.11 | 347,710 | +0.19(+1.91%) |
Feb 20, 2019 | 9.905 | 10.09 | 9.810 | 9.922 | 93,855 | +0.03(+0.35%) |
Feb 19, 2019 | 9.896 | 10.01 | 9.750 | 9.888 | 87,663 | -0.03(-0.26%) |
Feb 15, 2019 | 9.707 | 10.03 | 9.707 | 9.913 | 137,240 | +0.15(+1.59%) |
Feb 14, 2019 | 9.638 | 9.922 | 8.967 | 9.758 | 82,073 | +0.09(+0.89%) |
Feb 13, 2019 | 9.715 | 9.715 | 9.474 | 9.672 | 82,307 | +0.02(+0.18%) |
Feb 12, 2019 | 9.604 | 9.664 | 9.582 | 9.655 | 78,044 | +0.04(+0.45%) |
Feb 11, 2019 | 9.810 | 9.810 | 9.500 | 9.612 | 71,539 | -0.21(-2.10%) |
Feb 08, 2019 | 9.380 | 9.862 | 9.380 | 9.819 | 60,079 | +0.18(+1.87%) |
Feb 07, 2019 | 9.621 | 9.681 | 9.150 | 9.638 | 70,674 | -0.05(-0.53%) |
Feb 06, 2019 | 9.707 | 9.715 | 9.529 | 9.690 | 63,153 | +0.05(+0.53%) |
Feb 05, 2019 | 9.656 | 9.673 | 9.570 | 9.638 | 54,656 | +0.05(+0.53%) |
Feb 04, 2019 | 9.417 | 9.656 | 9.417 | 9.587 | 87,714 | +0.21(+2.27%) |
Feb 01, 2019 | 9.442 | 9.536 | 9.323 | 9.374 | 38,840 | -0.05(-0.54%) |
Jan 31, 2019 | 9.417 | 9.621 | 9.391 | 9.425 | 69,030 | -0.07(-0.72%) |
Jan 30, 2019 | 9.332 | 9.519 | 9.187 | 9.494 | 113,469 | +0.21(+2.30%) |
Jan 29, 2019 | 9.255 | 9.323 | 9.161 | 9.281 | 41,218 | +0.02(+0.18%) |
Jan 28, 2019 | 9.306 | 9.451 | 9.153 | 9.264 | 78,022 | -0.13(-1.36%) |
Jan 25, 2019 | 9.340 | 9.477 | 9.281 | 9.391 | 40,835 | +0.10(+1.10%) |
Jan 24, 2019 | 9.229 | 9.340 | 9.076 | 9.289 | 35,524 | +0.03(+0.37%) |
Jan 23, 2019 | 9.315 | 9.400 | 9.127 | 9.255 | 61,027 | -0.04(-0.46%) |
Jan 22, 2019 | 9.272 | 9.357 | 9.144 | 9.298 | 88,568 | +0.02(+0.18%) |
Jan 18, 2019 | 9.102 | 9.332 | 9.076 | 9.281 | 111,475 | +0.21(+2.35%) |
Jan 17, 2019 | 8.965 | 9.102 | 8.940 | 9.068 | 80,476 | +0.05(+0.57%) |
Jan 16, 2019 | 8.948 | 9.068 | 8.940 | 9.016 | 75,510 | +0.07(+0.76%) |
Jan 15, 2019 | 8.803 | 9.025 | 8.752 | 8.948 | 75,598 | +0.15(+1.74%) |
Jan 14, 2019 | 8.786 | 8.923 | 8.675 | 8.795 | 95,788 | -0.11(-1.24%) |
Jan 11, 2019 | 8.974 | 9.050 | 8.854 | 8.906 | 48,579 | -0.12(-1.32%) |
Jan 10, 2019 | 9.016 | 9.068 | 8.940 | 9.025 | 115,407 | -0.11(-1.21%) |
Jan 09, 2019 | 9.093 | 9.170 | 8.914 | 9.136 | 58,452 | +0.06(+0.66%) |
Jan 08, 2019 | 8.974 | 9.102 | 8.335 | 9.076 | 73,005 | +0.19(+2.11%) |
Jan 07, 2019 | 8.803 | 8.948 | 8.761 | 8.889 | 110,670 | +0.08(+0.87%) |
Jan 04, 2019 | 8.539 | 8.871 | 8.539 | 8.812 | 75,803 | +0.37(+4.34%) |
Jan 03, 2019 | 8.693 | 8.713 | 8.428 | 8.445 | 90,317 | -0.36(-4.07%) |