Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.060 | 9.165 | 9.001 | 9.016 | 3,162,657 | +0.07(+0.84%) |
Mar 28, 2019 | 8.612 | 8.986 | 8.575 | 8.941 | 2,535,108 | +0.23(+2.66%) |
Mar 27, 2019 | 8.814 | 8.866 | 8.664 | 8.709 | 2,797,284 | -0.38(-4.19%) |
Mar 26, 2019 | 9.068 | 9.113 | 8.926 | 9.090 | 3,568,207 | +0.01(+0.16%) |
Mar 25, 2019 | 9.045 | 9.157 | 8.993 | 9.075 | 2,279,811 | -0.02(-0.25%) |
Mar 22, 2019 | 9.053 | 9.157 | 8.986 | 9.098 | 3,316,753 | -0.25(-2.72%) |
Mar 21, 2019 | 9.553 | 9.561 | 9.120 | 9.352 | 3,125,041 | -0.28(-2.95%) |
Mar 20, 2019 | 9.568 | 9.785 | 9.486 | 9.635 | 2,790,351 | +0.12(+1.26%) |
Mar 19, 2019 | 9.553 | 9.617 | 9.494 | 9.516 | 2,596,361 | -0.02(-0.23%) |
Mar 18, 2019 | 9.382 | 9.583 | 9.355 | 9.538 | 2,537,153 | +0.25(+2.65%) |
Mar 15, 2019 | 9.240 | 9.344 | 9.202 | 9.292 | 3,124,769 | +0.13(+1.47%) |
Mar 14, 2019 | 9.217 | 9.262 | 9.113 | 9.157 | 1,557,369 | -0.08(-0.89%) |
Mar 13, 2019 | 9.128 | 9.266 | 9.075 | 9.240 | 4,187,106 | +0.09(+0.98%) |
Mar 12, 2019 | 9.142 | 9.247 | 9.120 | 9.150 | 2,455,260 | +0.04(+0.41%) |
Mar 11, 2019 | 9.045 | 9.120 | 8.978 | 9.113 | 2,675,534 | +0.12(+1.33%) |
Mar 08, 2019 | 8.978 | 9.038 | 8.903 | 8.993 | 2,359,107 | +0.18(+2.03%) |
Mar 07, 2019 | 8.948 | 8.948 | 8.739 | 8.814 | 2,585,526 | -0.01(-0.17%) |
Mar 06, 2019 | 9.113 | 9.113 | 8.773 | 8.829 | 2,569,721 | -0.25(-2.72%) |
Mar 05, 2019 | 9.083 | 9.139 | 9.030 | 9.075 | 2,536,593 | +0.02(+0.25%) |
Mar 04, 2019 | 9.120 | 9.180 | 8.948 | 9.053 | 1,722,936 | -0.06(-0.66%) |
Mar 01, 2019 | 9.150 | 9.150 | 8.971 | 9.113 | 2,232,322 | -0.15(-1.63%) |
Feb 28, 2019 | 9.449 | 9.449 | 9.234 | 9.263 | 2,105,938 | -0.18(-1.89%) |
Feb 27, 2019 | 9.501 | 9.516 | 9.382 | 9.441 | 2,016,868 | -0.10(-1.01%) |
Feb 26, 2019 | 9.538 | 9.586 | 9.486 | 9.538 | 1,698,212 | +0.04(+0.47%) |
Feb 25, 2019 | 9.575 | 9.575 | 9.389 | 9.493 | 2,518,579 | -0.01(-0.16%) |
Feb 22, 2019 | 9.545 | 9.597 | 9.464 | 9.508 | 1,128,458 | +0.12(+1.26%) |
Feb 21, 2019 | 9.397 | 9.412 | 9.271 | 9.389 | 1,700,734 | -0.06(-0.63%) |
Feb 20, 2019 | 9.701 | 9.775 | 9.397 | 9.449 | 1,967,861 | -0.21(-2.15%) |
Feb 19, 2019 | 9.642 | 9.716 | 9.620 | 9.657 | 2,504,843 | +0.03(+0.31%) |
Feb 15, 2019 | 9.716 | 9.731 | 9.579 | 9.627 | 2,035,832 | +0.04(+0.46%) |
Feb 14, 2019 | 9.427 | 9.664 | 9.408 | 9.582 | 2,210,780 | +0.07(+0.78%) |
Feb 13, 2019 | 9.582 | 9.634 | 9.471 | 9.508 | 1,824,571 | -0.07(-0.70%) |
Feb 12, 2019 | 9.538 | 9.642 | 9.512 | 9.575 | 2,498,032 | +0.13(+1.42%) |
Feb 11, 2019 | 9.523 | 9.560 | 9.360 | 9.441 | 2,903,382 | -0.03(-0.31%) |
Feb 08, 2019 | 9.582 | 9.605 | 9.338 | 9.471 | 1,673,826 | -0.01(-0.08%) |
Feb 07, 2019 | 9.538 | 9.642 | 9.397 | 9.479 | 2,165,871 | -0.10(-1.01%) |
Feb 06, 2019 | 9.716 | 9.783 | 9.519 | 9.575 | 1,654,214 | -0.37(-3.73%) |
Feb 05, 2019 | 9.842 | 9.991 | 9.775 | 9.946 | 1,288,964 | +0.03(+0.30%) |
Feb 04, 2019 | 9.879 | 10.01 | 9.848 | 9.916 | 1,714,475 | -0.04(-0.45%) |
Feb 01, 2019 | 9.916 | 10.09 | 9.916 | 9.961 | 1,911,750 | +0.01(+0.15%) |
Jan 31, 2019 | 9.916 | 10.01 | 9.879 | 9.946 | 3,365,211 | +0.24(+2.52%) |
Jan 30, 2019 | 9.612 | 9.746 | 9.501 | 9.701 | 2,391,133 | +0.23(+2.43%) |
Jan 29, 2019 | 9.627 | 9.634 | 9.389 | 9.471 | 3,183,357 | +0.00(+0.00%) |
Jan 28, 2019 | 9.360 | 9.597 | 9.352 | 9.471 | 2,075,004 | +0.06(+0.63%) |
Jan 25, 2019 | 9.412 | 9.501 | 9.404 | 9.412 | 1,277,868 | +0.03(+0.32%) |
Jan 24, 2019 | 9.211 | 9.397 | 9.208 | 9.382 | 2,103,388 | +0.10(+1.12%) |
Jan 23, 2019 | 9.122 | 9.289 | 9.096 | 9.278 | 1,600,577 | +0.24(+2.71%) |
Jan 22, 2019 | 9.145 | 9.174 | 8.952 | 9.033 | 5,029,668 | -0.21(-2.25%) |
Jan 18, 2019 | 9.263 | 9.319 | 9.174 | 9.241 | 1,059,075 | +0.01(+0.16%) |
Jan 17, 2019 | 9.204 | 9.263 | 9.100 | 9.226 | 2,096,981 | -0.07(-0.80%) |
Jan 16, 2019 | 9.449 | 9.560 | 9.286 | 9.300 | 1,671,790 | -0.24(-2.49%) |
Jan 15, 2019 | 9.575 | 9.657 | 9.449 | 9.538 | 2,694,935 | -0.12(-1.23%) |
Jan 14, 2019 | 9.575 | 9.768 | 9.538 | 9.657 | 2,647,656 | +0.08(+0.85%) |
Jan 11, 2019 | 9.634 | 9.679 | 9.516 | 9.575 | 2,615,555 | -0.11(-1.15%) |
Jan 10, 2019 | 9.568 | 9.753 | 9.479 | 9.686 | 2,425,963 | -0.10(-0.99%) |
Jan 09, 2019 | 9.657 | 9.839 | 9.649 | 9.783 | 3,076,521 | +0.21(+2.17%) |
Jan 08, 2019 | 9.471 | 9.612 | 9.430 | 9.575 | 2,596,138 | +0.07(+0.78%) |
Jan 07, 2019 | 9.560 | 9.568 | 9.434 | 9.501 | 1,999,027 | +0.03(+0.31%) |
Jan 04, 2019 | 9.315 | 9.501 | 9.241 | 9.471 | 1,524,550 | +0.14(+1.51%) |
Jan 03, 2019 | 9.293 | 9.397 | 9.241 | 9.330 | 1,567,001 | +0.04(+0.40%) |