Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.860 | 8.220 | 7.860 | 8.099 | 3,750 | +0.36(+4.64%) |
Mar 28, 2019 | 7.920 | 7.920 | 7.741 | 7.741 | 283 | -0.12(-1.52%) |
Mar 27, 2019 | 7.952 | 7.974 | 7.800 | 7.860 | 3,099 | -0.12(-1.50%) |
Mar 26, 2019 | 8.040 | 8.040 | 7.860 | 7.980 | 8,978 | +0.24(+3.10%) |
Mar 25, 2019 | 8.640 | 8.640 | 7.500 | 7.740 | 28,042 | -1.20(-13.42%) |
Mar 22, 2019 | 8.880 | 9.060 | 8.820 | 8.939 | 700 | -0.06(-0.67%) |
Mar 21, 2019 | 8.820 | 9.292 | 8.760 | 9.000 | 1,723 | +0.18(+2.04%) |
Mar 20, 2019 | 9.000 | 9.000 | 8.760 | 8.820 | 8,094 | -0.12(-1.34%) |
Mar 19, 2019 | 9.480 | 9.480 | 8.828 | 8.940 | 20,287 | -0.66(-6.88%) |
Mar 18, 2019 | 9.600 | 9.660 | 9.000 | 9.600 | 52,229 | -0.24(-2.44%) |
Mar 15, 2019 | 9.600 | 10.20 | 9.000 | 9.840 | 89,283 | -1.92(-16.33%) |
Mar 14, 2019 | 12.60 | 12.60 | 10.92 | 11.76 | 34,505 | -0.06(-0.51%) |
Mar 13, 2019 | 11.52 | 12.00 | 11.34 | 11.82 | 4,911 | -0.06(-0.51%) |
Mar 12, 2019 | 11.76 | 12.00 | 11.40 | 11.88 | 1,910 | -0.12(-1.00%) |
Mar 11, 2019 | 11.76 | 12.12 | 11.52 | 12.00 | 6,709 | +0.42(+3.63%) |
Mar 08, 2019 | 11.40 | 11.70 | 11.40 | 11.58 | 783 | +0.24(+2.12%) |
Mar 07, 2019 | 11.58 | 11.64 | 11.28 | 11.34 | 930 | -0.25(-2.19%) |
Mar 06, 2019 | 11.10 | 11.70 | 11.10 | 11.59 | 784 | +0.67(+6.17%) |
Mar 05, 2019 | 11.28 | 11.28 | 10.80 | 10.92 | 897 | -0.30(-2.67%) |
Mar 04, 2019 | 11.34 | 11.70 | 11.10 | 11.22 | 8,568 | +0.57(+5.35%) |
Mar 01, 2019 | 10.02 | 10.74 | 9.978 | 10.65 | 2,450 | +0.93(+9.57%) |
Feb 28, 2019 | 10.50 | 10.50 | 9.540 | 9.720 | 3,082 | -0.90(-8.47%) |
Feb 27, 2019 | 10.62 | 10.81 | 10.62 | 10.62 | 934 | -0.00(-0.01%) |
Feb 26, 2019 | 10.56 | 10.74 | 10.56 | 10.62 | 544 | -0.31(-2.81%) |
Feb 25, 2019 | 11.46 | 11.46 | 10.50 | 10.93 | 7,497 | -0.17(-1.56%) |
Feb 22, 2019 | 10.80 | 11.16 | 10.80 | 11.10 | 766 | -0.24(-2.12%) |
Feb 21, 2019 | 10.92 | 11.34 | 10.92 | 11.34 | 249 | +0.10(+0.89%) |
Feb 20, 2019 | 10.80 | 11.53 | 10.62 | 11.24 | 792 | +0.44(+4.07%) |
Feb 19, 2019 | 10.20 | 10.91 | 10.20 | 10.80 | 2,451 | +0.42(+4.06%) |
Feb 15, 2019 | 10.62 | 10.62 | 9.780 | 10.38 | 3,650 | -0.43(-3.95%) |
Feb 14, 2019 | 10.44 | 10.86 | 10.44 | 10.81 | 1,523 | +0.25(+2.34%) |
Feb 13, 2019 | 10.74 | 10.74 | 10.50 | 10.56 | 411 | -0.42(-3.83%) |
Feb 12, 2019 | 10.74 | 10.98 | 10.38 | 10.98 | 621 | +0.17(+1.61%) |
Feb 11, 2019 | 10.68 | 10.98 | 10.38 | 10.81 | 2,079 | -0.11(-1.04%) |
Feb 08, 2019 | 10.80 | 10.98 | 10.50 | 10.92 | 2,100 | -0.07(-0.68%) |
Feb 07, 2019 | 10.86 | 11.04 | 10.44 | 10.99 | 4,489 | -0.04(-0.41%) |
Feb 06, 2019 | 10.80 | 11.04 | 10.63 | 11.04 | 1,037 | +0.09(+0.82%) |
Feb 05, 2019 | 10.51 | 11.08 | 10.44 | 10.95 | 2,491 | +0.03(+0.28%) |
Feb 04, 2019 | 11.28 | 11.32 | 10.80 | 10.92 | 1,755 | -0.66(-5.70%) |
Feb 01, 2019 | 11.28 | 11.76 | 10.80 | 11.58 | 5,300 | +0.02(+0.15%) |
Jan 31, 2019 | 11.34 | 11.82 | 11.10 | 11.56 | 13,385 | +0.10(+0.90%) |
Jan 30, 2019 | 12.24 | 14.40 | 11.10 | 11.46 | 216,607 | +1.23(+12.06%) |
Jan 29, 2019 | 10.26 | 10.32 | 10.08 | 10.23 | 411 | -0.17(-1.62%) |
Jan 28, 2019 | 10.39 | 10.39 | 10.39 | 10.39 | 59 | -0.08(-0.72%) |
Jan 25, 2019 | 10.26 | 10.47 | 10.26 | 10.47 | 1,450 | -0.22(-2.04%) |
Jan 24, 2019 | 10.44 | 10.69 | 10.26 | 10.69 | 536 | +0.07(+0.64%) |
Jan 23, 2019 | 10.62 | 10.62 | 10.62 | 10.62 | 19 | -0.61(-5.41%) |
Jan 22, 2019 | 11.23 | 11.23 | 11.23 | 11.23 | 428 | +0.19(+1.70%) |
Jan 18, 2019 | 10.74 | 11.04 | 10.50 | 11.04 | 1,000 | +0.00(+0.01%) |
Jan 17, 2019 | 10.52 | 11.04 | 10.52 | 11.04 | 679 | +0.48(+4.54%) |
Jan 16, 2019 | 10.74 | 10.74 | 10.42 | 10.56 | 103 | +0.06(+0.57%) |
Jan 15, 2019 | 10.38 | 10.68 | 10.21 | 10.50 | 1,350 | -0.24(-2.23%) |
Jan 14, 2019 | 10.08 | 10.74 | 10.08 | 10.74 | 200 | +0.00(+0.00%) |
Jan 11, 2019 | 10.74 | 10.80 | 10.68 | 10.74 | 700 | -0.27(-2.43%) |
Jan 10, 2019 | 10.68 | 11.01 | 10.68 | 11.01 | 1,052 | -0.33(-2.93%) |
Jan 09, 2019 | 10.86 | 11.40 | 10.62 | 11.34 | 1,519 | +0.24(+2.17%) |
Jan 08, 2019 | 11.22 | 11.22 | 10.87 | 11.10 | 959 | -0.19(-1.65%) |
Jan 07, 2019 | 11.46 | 11.70 | 10.68 | 11.28 | 2,349 | +0.30(+2.78%) |
Jan 04, 2019 | 10.38 | 11.10 | 10.38 | 10.98 | 3,483 | +0.48(+4.57%) |
Jan 03, 2019 | 9.660 | 10.50 | 9.660 | 10.50 | 1,690 | +0.54(+5.42%) |