Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.517 | 9.517 | 9.401 | 9.427 | 270,912 | +0.05(+0.55%) |
Mar 28, 2019 | 9.427 | 9.444 | 9.350 | 9.376 | 211,355 | -0.08(-0.82%) |
Mar 27, 2019 | 9.410 | 9.477 | 9.384 | 9.453 | 364,135 | -0.03(-0.27%) |
Mar 26, 2019 | 9.436 | 9.487 | 9.380 | 9.479 | 767,558 | +0.11(+1.19%) |
Mar 25, 2019 | 9.419 | 9.444 | 9.341 | 9.367 | 212,076 | -0.25(-2.59%) |
Mar 22, 2019 | 9.487 | 9.668 | 9.487 | 9.616 | 471,942 | +0.21(+2.19%) |
Mar 21, 2019 | 9.410 | 9.436 | 9.358 | 9.410 | 200,653 | +0.06(+0.64%) |
Mar 20, 2019 | 9.436 | 9.453 | 9.277 | 9.350 | 180,399 | -0.16(-1.71%) |
Mar 19, 2019 | 9.496 | 9.565 | 9.479 | 9.513 | 314,593 | +0.09(+0.91%) |
Mar 18, 2019 | 9.453 | 9.487 | 9.393 | 9.427 | 254,907 | -0.03(-0.36%) |
Mar 15, 2019 | 9.444 | 9.504 | 9.433 | 9.462 | 305,272 | +0.04(+0.46%) |
Mar 14, 2019 | 9.462 | 9.522 | 9.419 | 9.419 | 166,034 | -0.04(-0.45%) |
Mar 13, 2019 | 9.341 | 9.479 | 9.316 | 9.462 | 260,652 | +0.15(+1.57%) |
Mar 12, 2019 | 9.324 | 9.367 | 9.281 | 9.316 | 339,462 | +0.00(+0.00%) |
Mar 11, 2019 | 9.281 | 9.328 | 9.273 | 9.316 | 264,956 | +0.13(+1.40%) |
Mar 08, 2019 | 9.221 | 9.255 | 9.187 | 9.187 | 165,506 | -0.08(-0.83%) |
Mar 07, 2019 | 9.324 | 9.341 | 9.255 | 9.264 | 173,220 | -0.09(-0.92%) |
Mar 06, 2019 | 9.393 | 9.410 | 9.333 | 9.350 | 304,904 | -0.08(-0.82%) |
Mar 05, 2019 | 9.444 | 9.470 | 9.406 | 9.427 | 221,054 | -0.15(-1.61%) |
Mar 04, 2019 | 9.625 | 9.650 | 9.522 | 9.582 | 362,574 | -0.03(-0.36%) |
Mar 01, 2019 | 9.762 | 9.779 | 9.590 | 9.616 | 354,772 | -0.13(-1.32%) |
Feb 28, 2019 | 9.702 | 9.809 | 9.693 | 9.745 | 514,373 | +0.11(+1.16%) |
Feb 27, 2019 | 9.642 | 9.728 | 9.590 | 9.633 | 1,990,043 | -0.29(-2.94%) |
Feb 26, 2019 | 9.771 | 9.934 | 9.771 | 9.925 | 1,514,337 | +0.22(+2.30%) |
Feb 25, 2019 | 9.702 | 9.711 | 9.607 | 9.702 | 3,275,316 | -0.52(-5.04%) |
Feb 22, 2019 | 9.934 | 10.22 | 9.925 | 10.22 | 1,073,285 | +0.31(+3.12%) |
Feb 21, 2019 | 9.917 | 10.00 | 9.891 | 9.908 | 459,581 | -0.17(-1.70%) |
Feb 20, 2019 | 10.05 | 10.11 | 10.01 | 10.08 | 390,004 | -0.01(-0.09%) |
Feb 19, 2019 | 10.01 | 10.11 | 9.994 | 10.09 | 176,552 | -0.09(-0.93%) |
Feb 15, 2019 | 10.23 | 10.23 | 10.15 | 10.18 | 178,667 | -0.03(-0.25%) |
Feb 14, 2019 | 10.21 | 10.23 | 10.15 | 10.21 | 165,529 | -0.05(-0.50%) |
Feb 13, 2019 | 10.35 | 10.39 | 10.25 | 10.26 | 199,649 | -0.16(-1.56%) |
Feb 12, 2019 | 10.44 | 10.46 | 10.39 | 10.42 | 455,093 | +0.00(+0.00%) |
Feb 11, 2019 | 10.42 | 10.47 | 10.36 | 10.42 | 324,676 | +0.10(+1.00%) |
Feb 08, 2019 | 10.26 | 10.32 | 10.23 | 10.32 | 81,763 | +0.06(+0.59%) |
Feb 07, 2019 | 10.35 | 10.35 | 10.22 | 10.26 | 223,899 | -0.03(-0.33%) |
Feb 06, 2019 | 10.40 | 10.42 | 10.28 | 10.29 | 250,777 | -0.19(-1.80%) |
Feb 05, 2019 | 10.42 | 10.49 | 10.41 | 10.48 | 169,089 | +0.06(+0.58%) |
Feb 04, 2019 | 10.43 | 10.46 | 10.35 | 10.42 | 312,736 | +0.10(+1.00%) |
Feb 01, 2019 | 10.33 | 10.35 | 10.27 | 10.32 | 190,198 | +0.12(+1.18%) |
Jan 31, 2019 | 10.29 | 10.29 | 10.17 | 10.20 | 142,664 | -0.21(-2.06%) |
Jan 30, 2019 | 10.38 | 10.44 | 10.33 | 10.41 | 210,281 | +0.13(+1.25%) |
Jan 29, 2019 | 10.29 | 10.35 | 10.27 | 10.29 | 234,602 | +0.12(+1.18%) |
Jan 28, 2019 | 10.13 | 10.17 | 10.11 | 10.17 | 186,792 | -0.04(-0.42%) |
Jan 25, 2019 | 10.23 | 10.26 | 10.17 | 10.21 | 194,391 | +0.00(+0.00%) |
Jan 24, 2019 | 10.23 | 10.24 | 10.17 | 10.21 | 275,463 | -0.15(-1.41%) |
Jan 23, 2019 | 10.44 | 10.50 | 10.30 | 10.35 | 320,757 | +0.18(+1.77%) |
Jan 22, 2019 | 10.23 | 10.26 | 10.15 | 10.17 | 242,058 | -0.05(-0.50%) |
Jan 18, 2019 | 10.22 | 10.27 | 10.19 | 10.23 | 330,313 | +0.13(+1.28%) |
Jan 17, 2019 | 9.942 | 10.10 | 9.882 | 10.10 | 279,301 | +0.06(+0.60%) |
Jan 16, 2019 | 10.11 | 10.15 | 9.968 | 10.04 | 662,145 | -0.80(-7.37%) |
Jan 15, 2019 | 10.69 | 10.84 | 10.65 | 10.84 | 428,128 | -0.13(-1.17%) |
Jan 14, 2019 | 10.96 | 11.01 | 10.93 | 10.96 | 454,905 | -0.33(-2.96%) |
Jan 11, 2019 | 11.24 | 11.32 | 11.16 | 11.30 | 255,888 | +0.09(+0.84%) |
Jan 10, 2019 | 11.08 | 11.21 | 11.02 | 11.20 | 220,367 | +0.01(+0.08%) |
Jan 09, 2019 | 11.09 | 11.20 | 11.08 | 11.20 | 278,533 | +0.19(+1.72%) |
Jan 08, 2019 | 10.86 | 11.02 | 10.84 | 11.01 | 453,652 | +0.39(+3.64%) |
Jan 07, 2019 | 10.60 | 10.67 | 10.59 | 10.62 | 378,075 | +0.13(+1.23%) |
Jan 04, 2019 | 10.35 | 10.51 | 10.34 | 10.49 | 169,233 | +0.27(+2.60%) |
Jan 03, 2019 | 10.25 | 10.29 | 10.17 | 10.23 | 176,091 | +0.03(+0.25%) |