Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.47 | 10.60 | 10.36 | 10.44 | 64,792 | +0.04(+0.37%) |
Mar 28, 2019 | 10.37 | 10.51 | 10.36 | 10.41 | 22,512 | +0.02(+0.15%) |
Mar 27, 2019 | 9.992 | 10.49 | 9.992 | 10.39 | 30,716 | +0.36(+3.57%) |
Mar 26, 2019 | 9.665 | 10.11 | 9.658 | 10.03 | 23,842 | +0.36(+3.71%) |
Mar 25, 2019 | 9.626 | 9.937 | 9.602 | 9.672 | 20,624 | +0.05(+0.49%) |
Mar 22, 2019 | 10.02 | 10.02 | 9.626 | 9.626 | 48,498 | -0.38(-3.82%) |
Mar 21, 2019 | 10.16 | 10.29 | 10.01 | 10.01 | 19,113 | -0.16(-1.53%) |
Mar 20, 2019 | 10.27 | 10.47 | 10.09 | 10.16 | 27,218 | -0.05(-0.53%) |
Mar 19, 2019 | 10.41 | 10.52 | 10.19 | 10.22 | 30,396 | -0.16(-1.50%) |
Mar 18, 2019 | 10.41 | 10.57 | 10.34 | 10.37 | 30,623 | +0.01(+0.08%) |
Mar 15, 2019 | 10.34 | 10.51 | 10.19 | 10.37 | 72,491 | +0.02(+0.23%) |
Mar 14, 2019 | 10.42 | 10.44 | 10.25 | 10.34 | 25,121 | -0.09(-0.82%) |
Mar 13, 2019 | 10.33 | 10.50 | 10.23 | 10.43 | 42,513 | +0.13(+1.29%) |
Mar 12, 2019 | 10.25 | 10.61 | 10.25 | 10.30 | 51,781 | +0.07(+0.69%) |
Mar 11, 2019 | 10.13 | 10.47 | 10.13 | 10.23 | 69,064 | +0.09(+0.92%) |
Mar 08, 2019 | 9.758 | 10.24 | 9.641 | 10.13 | 33,871 | +0.34(+3.50%) |
Mar 07, 2019 | 9.961 | 10.03 | 9.789 | 9.789 | 24,323 | -0.14(-1.41%) |
Mar 06, 2019 | 10.18 | 10.21 | 9.930 | 9.930 | 43,998 | -0.29(-2.82%) |
Mar 05, 2019 | 10.14 | 10.26 | 10.13 | 10.22 | 26,738 | +0.04(+0.42%) |
Mar 04, 2019 | 10.31 | 10.41 | 10.18 | 10.18 | 63,491 | -0.14(-1.32%) |
Mar 01, 2019 | 10.25 | 10.32 | 10.05 | 10.31 | 50,679 | +0.09(+0.84%) |
Feb 28, 2019 | 10.21 | 10.33 | 10.18 | 10.23 | 30,942 | -0.01(-0.08%) |
Feb 27, 2019 | 9.859 | 10.32 | 9.852 | 10.23 | 67,117 | +0.35(+3.55%) |
Feb 26, 2019 | 9.859 | 9.937 | 9.859 | 9.883 | 26,447 | +0.05(+0.48%) |
Feb 25, 2019 | 9.893 | 9.893 | 9.821 | 9.836 | 24,689 | -0.02(-0.16%) |
Feb 22, 2019 | 9.704 | 9.922 | 9.649 | 9.852 | 33,102 | +0.20(+2.10%) |
Feb 21, 2019 | 9.727 | 9.727 | 9.610 | 9.649 | 23,014 | +0.05(+0.49%) |
Feb 20, 2019 | 9.602 | 9.684 | 9.493 | 9.602 | 22,033 | +0.02(+0.24%) |
Feb 19, 2019 | 9.485 | 9.602 | 9.407 | 9.579 | 31,788 | +0.12(+1.24%) |
Feb 15, 2019 | 9.236 | 9.470 | 9.236 | 9.462 | 48,241 | +0.24(+2.62%) |
Feb 14, 2019 | 9.259 | 9.314 | 9.220 | 9.220 | 17,692 | -0.09(-1.00%) |
Feb 13, 2019 | 9.322 | 9.400 | 9.267 | 9.314 | 27,283 | -0.04(-0.42%) |
Feb 12, 2019 | 9.353 | 9.478 | 9.337 | 9.353 | 16,334 | +0.02(+0.25%) |
Feb 11, 2019 | 9.329 | 9.353 | 9.246 | 9.329 | 16,037 | +0.04(+0.42%) |
Feb 08, 2019 | 9.329 | 9.353 | 9.220 | 9.291 | 12,445 | -0.03(-0.33%) |
Feb 07, 2019 | 9.298 | 9.353 | 9.244 | 9.322 | 27,179 | +0.09(+0.93%) |
Feb 06, 2019 | 9.167 | 9.305 | 9.167 | 9.236 | 25,289 | +0.03(+0.33%) |
Feb 05, 2019 | 9.213 | 9.328 | 9.201 | 9.205 | 58,731 | -0.04(-0.42%) |
Feb 04, 2019 | 9.228 | 9.282 | 9.205 | 9.244 | 37,276 | +0.02(+0.17%) |
Feb 01, 2019 | 9.051 | 9.282 | 9.051 | 9.228 | 30,637 | +0.18(+2.04%) |
Jan 31, 2019 | 8.943 | 9.051 | 8.866 | 9.043 | 47,096 | +0.15(+1.65%) |
Jan 30, 2019 | 8.620 | 9.043 | 8.620 | 8.897 | 79,626 | +0.27(+3.13%) |
Jan 29, 2019 | 8.504 | 8.658 | 8.450 | 8.627 | 55,883 | +0.12(+1.36%) |
Jan 28, 2019 | 8.527 | 8.612 | 8.473 | 8.512 | 37,674 | -0.02(-0.27%) |
Jan 25, 2019 | 8.558 | 8.662 | 8.481 | 8.535 | 34,661 | +0.02(+0.27%) |
Jan 24, 2019 | 8.504 | 8.581 | 8.458 | 8.512 | 25,868 | +0.02(+0.27%) |
Jan 23, 2019 | 8.458 | 8.550 | 8.443 | 8.489 | 22,065 | +0.03(+0.36%) |
Jan 22, 2019 | 8.581 | 8.589 | 8.404 | 8.458 | 34,847 | -0.09(-1.08%) |
Jan 18, 2019 | 8.527 | 8.635 | 8.496 | 8.550 | 30,507 | +0.02(+0.27%) |
Jan 17, 2019 | 8.450 | 8.651 | 8.450 | 8.527 | 94,818 | +0.05(+0.64%) |
Jan 16, 2019 | 8.435 | 8.589 | 8.389 | 8.473 | 41,212 | +0.08(+0.92%) |
Jan 15, 2019 | 8.358 | 8.651 | 8.358 | 8.396 | 37,361 | +0.03(+0.37%) |
Jan 14, 2019 | 8.473 | 8.473 | 8.319 | 8.366 | 36,877 | -0.10(-1.18%) |
Jan 11, 2019 | 8.481 | 8.597 | 8.404 | 8.466 | 19,862 | -0.02(-0.18%) |
Jan 10, 2019 | 8.427 | 8.589 | 8.396 | 8.481 | 22,931 | +0.01(+0.09%) |
Jan 09, 2019 | 8.489 | 8.543 | 8.427 | 8.473 | 16,586 | -0.01(-0.09%) |
Jan 08, 2019 | 8.520 | 8.527 | 8.402 | 8.481 | 26,908 | +0.01(+0.09%) |
Jan 07, 2019 | 8.443 | 8.573 | 8.431 | 8.473 | 30,358 | +0.00(+0.00%) |
Jan 04, 2019 | 8.396 | 8.543 | 8.396 | 8.473 | 47,643 | +0.15(+1.76%) |
Jan 03, 2019 | 8.281 | 8.527 | 8.096 | 8.327 | 107,237 | +0.02(+0.19%) |