Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.230 | 9.265 | 8.995 | 9.170 | 31,000 | +0.01(+0.11%) |
Mar 28, 2019 | 9.310 | 9.310 | 8.890 | 9.160 | 27,718 | +0.17(+1.89%) |
Mar 27, 2019 | 8.860 | 9.400 | 8.860 | 8.990 | 33,841 | -0.15(-1.64%) |
Mar 26, 2019 | 9.280 | 9.340 | 9.140 | 9.140 | 16,788 | -0.06(-0.65%) |
Mar 25, 2019 | 9.090 | 9.340 | 8.900 | 9.200 | 20,485 | +0.09(+0.99%) |
Mar 22, 2019 | 9.120 | 9.200 | 9.080 | 9.110 | 16,500 | +0.00(+0.00%) |
Mar 21, 2019 | 9.090 | 9.300 | 9.090 | 9.110 | 33,415 | -0.05(-0.55%) |
Mar 20, 2019 | 9.200 | 9.360 | 9.150 | 9.160 | 23,236 | -0.04(-0.43%) |
Mar 19, 2019 | 9.240 | 9.360 | 9.200 | 9.200 | 28,242 | -0.05(-0.54%) |
Mar 18, 2019 | 9.270 | 9.360 | 9.160 | 9.250 | 38,076 | -0.02(-0.22%) |
Mar 15, 2019 | 9.360 | 9.370 | 9.260 | 9.270 | 45,100 | -0.09(-0.96%) |
Mar 14, 2019 | 9.400 | 9.400 | 9.195 | 9.360 | 12,696 | +0.11(+1.19%) |
Mar 13, 2019 | 9.440 | 9.450 | 9.220 | 9.250 | 23,610 | -0.07(-0.75%) |
Mar 12, 2019 | 9.340 | 9.455 | 9.240 | 9.320 | 34,189 | -0.03(-0.32%) |
Mar 11, 2019 | 9.540 | 9.540 | 9.140 | 9.350 | 36,344 | -0.10(-1.06%) |
Mar 08, 2019 | 9.200 | 9.480 | 9.200 | 9.450 | 21,100 | +0.14(+1.50%) |
Mar 07, 2019 | 9.280 | 9.570 | 9.220 | 9.310 | 40,224 | +0.01(+0.11%) |
Mar 06, 2019 | 9.550 | 9.688 | 9.300 | 9.300 | 28,498 | -0.20(-2.11%) |
Mar 05, 2019 | 9.310 | 9.520 | 9.310 | 9.500 | 32,183 | +0.08(+0.85%) |
Mar 04, 2019 | 9.990 | 9.990 | 9.250 | 9.420 | 42,121 | -0.02(-0.21%) |
Mar 01, 2019 | 9.600 | 9.600 | 9.300 | 9.440 | 32,000 | -0.36(-3.67%) |
Feb 28, 2019 | 9.860 | 9.860 | 9.710 | 9.800 | 26,846 | -0.15(-1.51%) |
Feb 27, 2019 | 9.960 | 10.00 | 9.885 | 9.950 | 8,348 | +0.00(+0.00%) |
Feb 26, 2019 | 9.960 | 10.15 | 9.926 | 9.950 | 33,588 | -0.26(-2.55%) |
Feb 25, 2019 | 10.11 | 10.43 | 10.11 | 10.21 | 16,722 | +0.07(+0.69%) |
Feb 22, 2019 | 10.09 | 10.20 | 10.05 | 10.14 | 29,000 | +0.06(+0.60%) |
Feb 21, 2019 | 10.06 | 10.30 | 10.00 | 10.08 | 11,656 | -0.03(-0.30%) |
Feb 20, 2019 | 9.880 | 10.24 | 9.760 | 10.11 | 49,323 | +0.22(+2.22%) |
Feb 19, 2019 | 9.740 | 9.950 | 9.740 | 9.890 | 19,106 | +0.17(+1.75%) |
Feb 15, 2019 | 9.550 | 9.920 | 9.550 | 9.720 | 35,800 | +0.16(+1.67%) |
Feb 14, 2019 | 9.730 | 9.860 | 9.550 | 9.560 | 46,110 | -0.12(-1.24%) |
Feb 13, 2019 | 9.740 | 9.870 | 9.620 | 9.680 | 22,052 | +0.06(+0.62%) |
Feb 12, 2019 | 9.750 | 9.850 | 9.575 | 9.620 | 31,324 | -0.10(-1.03%) |
Feb 11, 2019 | 9.470 | 9.750 | 9.460 | 9.720 | 30,402 | +0.26(+2.75%) |
Feb 08, 2019 | 9.410 | 9.570 | 9.255 | 9.460 | 20,900 | +0.11(+1.18%) |
Feb 07, 2019 | 9.560 | 9.600 | 9.210 | 9.350 | 38,329 | -0.16(-1.68%) |
Feb 06, 2019 | 9.590 | 9.740 | 9.463 | 9.510 | 14,241 | -0.11(-1.14%) |
Feb 05, 2019 | 9.400 | 9.750 | 9.400 | 9.620 | 18,058 | +0.09(+0.94%) |
Feb 04, 2019 | 9.210 | 9.595 | 9.210 | 9.530 | 27,111 | +0.20(+2.14%) |
Feb 01, 2019 | 9.490 | 9.640 | 9.250 | 9.330 | 42,700 | -0.16(-1.69%) |
Jan 31, 2019 | 9.450 | 9.610 | 9.390 | 9.490 | 42,752 | +0.00(+0.00%) |
Jan 30, 2019 | 9.450 | 9.560 | 9.350 | 9.490 | 16,724 | +0.04(+0.42%) |
Jan 29, 2019 | 9.500 | 9.500 | 9.390 | 9.450 | 22,523 | -0.12(-1.25%) |
Jan 28, 2019 | 9.580 | 9.720 | 9.460 | 9.570 | 52,906 | -0.02(-0.21%) |
Jan 25, 2019 | 9.070 | 9.590 | 8.990 | 9.590 | 26,000 | +0.51(+5.62%) |
Jan 24, 2019 | 8.660 | 9.150 | 8.660 | 9.080 | 76,095 | +0.33(+3.77%) |
Jan 23, 2019 | 8.800 | 8.920 | 8.700 | 8.750 | 95,886 | -0.14(-1.57%) |
Jan 22, 2019 | 9.030 | 9.150 | 8.840 | 8.890 | 126,973 | -0.25(-2.74%) |
Jan 18, 2019 | 9.100 | 9.400 | 9.000 | 9.140 | 28,000 | +0.12(+1.33%) |
Jan 17, 2019 | 8.820 | 9.210 | 8.667 | 9.020 | 55,735 | +0.09(+1.01%) |
Jan 16, 2019 | 8.300 | 8.930 | 8.300 | 8.930 | 69,671 | +0.31(+3.60%) |
Jan 15, 2019 | 8.650 | 8.650 | 8.152 | 8.620 | 25,063 | -0.03(-0.35%) |
Jan 14, 2019 | 8.460 | 8.880 | 8.410 | 8.650 | 25,629 | +0.07(+0.82%) |
Jan 11, 2019 | 8.640 | 8.680 | 8.440 | 8.580 | 32,400 | -0.01(-0.12%) |
Jan 10, 2019 | 8.650 | 8.650 | 8.520 | 8.590 | 20,850 | -0.06(-0.69%) |
Jan 09, 2019 | 8.820 | 9.120 | 8.570 | 8.650 | 45,625 | -0.09(-1.03%) |
Jan 08, 2019 | 8.730 | 8.955 | 8.500 | 8.740 | 33,355 | +0.09(+1.04%) |
Jan 07, 2019 | 8.420 | 8.890 | 8.277 | 8.650 | 39,462 | +0.30(+3.59%) |
Jan 04, 2019 | 8.050 | 8.620 | 8.050 | 8.350 | 28,800 | +0.22(+2.71%) |
Jan 03, 2019 | 7.830 | 8.220 | 7.580 | 8.130 | 22,259 | +0.36(+4.63%) |