Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.200 | 9.230 | 9.010 | 9.160 | 601,300 | +0.12(+1.33%) |
Mar 28, 2019 | 8.750 | 9.060 | 8.580 | 9.040 | 568,985 | +0.26(+2.96%) |
Mar 27, 2019 | 8.950 | 9.100 | 8.740 | 8.780 | 543,219 | -0.19(-2.12%) |
Mar 26, 2019 | 8.830 | 9.030 | 8.795 | 8.970 | 490,040 | +0.28(+3.22%) |
Mar 25, 2019 | 8.460 | 8.710 | 8.370 | 8.690 | 332,484 | +0.17(+2.00%) |
Mar 22, 2019 | 8.900 | 8.900 | 8.520 | 8.520 | 685,500 | -0.49(-5.44%) |
Mar 21, 2019 | 9.070 | 9.270 | 9.000 | 9.010 | 542,917 | -0.06(-0.66%) |
Mar 20, 2019 | 8.810 | 9.230 | 8.800 | 9.070 | 1,265,859 | +0.24(+2.72%) |
Mar 19, 2019 | 8.770 | 8.880 | 8.720 | 8.830 | 625,529 | +0.13(+1.49%) |
Mar 18, 2019 | 8.380 | 8.730 | 8.380 | 8.700 | 463,299 | +0.35(+4.19%) |
Mar 15, 2019 | 8.430 | 8.610 | 8.340 | 8.350 | 1,200,900 | -0.08(-0.95%) |
Mar 14, 2019 | 8.580 | 8.680 | 8.430 | 8.430 | 341,700 | -0.15(-1.75%) |
Mar 13, 2019 | 8.350 | 8.670 | 8.300 | 8.580 | 519,929 | +0.31(+3.75%) |
Mar 12, 2019 | 8.190 | 8.310 | 8.170 | 8.270 | 267,980 | +0.12(+1.47%) |
Mar 11, 2019 | 8.100 | 8.280 | 8.050 | 8.150 | 288,371 | +0.14(+1.75%) |
Mar 08, 2019 | 8.000 | 8.130 | 7.940 | 8.010 | 318,000 | -0.15(-1.84%) |
Mar 07, 2019 | 8.340 | 8.400 | 8.150 | 8.160 | 389,215 | -0.14(-1.69%) |
Mar 06, 2019 | 8.500 | 8.570 | 8.300 | 8.300 | 591,810 | -0.25(-2.92%) |
Mar 05, 2019 | 8.800 | 8.810 | 8.530 | 8.550 | 343,916 | -0.23(-2.62%) |
Mar 04, 2019 | 8.900 | 8.995 | 8.765 | 8.780 | 509,665 | -0.11(-1.24%) |
Mar 01, 2019 | 8.890 | 8.995 | 8.800 | 8.890 | 380,000 | +0.05(+0.57%) |
Feb 28, 2019 | 9.010 | 9.010 | 8.735 | 8.840 | 430,564 | -0.18(-2.00%) |
Feb 27, 2019 | 9.060 | 9.075 | 8.880 | 9.020 | 355,048 | -0.04(-0.44%) |
Feb 26, 2019 | 9.090 | 9.170 | 8.990 | 9.060 | 454,328 | -0.05(-0.55%) |
Feb 25, 2019 | 9.220 | 9.330 | 9.100 | 9.110 | 531,192 | -0.08(-0.87%) |
Feb 22, 2019 | 9.260 | 9.310 | 9.120 | 9.190 | 674,100 | -0.11(-1.18%) |
Feb 21, 2019 | 9.570 | 9.590 | 9.225 | 9.300 | 648,275 | -0.35(-3.63%) |
Feb 20, 2019 | 9.360 | 9.675 | 9.350 | 9.650 | 809,928 | +0.21(+2.22%) |
Feb 19, 2019 | 9.290 | 9.550 | 9.270 | 9.440 | 521,202 | +0.07(+0.75%) |
Feb 15, 2019 | 9.440 | 9.450 | 9.290 | 9.370 | 885,000 | +0.01(+0.11%) |
Feb 14, 2019 | 9.100 | 9.400 | 9.100 | 9.360 | 573,562 | +0.22(+2.41%) |
Feb 13, 2019 | 9.400 | 9.400 | 9.090 | 9.140 | 702,325 | -0.25(-2.66%) |
Feb 12, 2019 | 9.390 | 9.410 | 9.220 | 9.390 | 659,859 | +0.12(+1.29%) |
Feb 11, 2019 | 9.250 | 9.370 | 8.870 | 9.270 | 1,262,472 | -0.02(-0.22%) |
Feb 08, 2019 | 9.000 | 9.580 | 8.965 | 9.290 | 1,402,800 | +1.04(+12.61%) |
Feb 07, 2019 | 8.460 | 8.520 | 8.205 | 8.250 | 412,023 | -0.25(-2.94%) |
Feb 06, 2019 | 8.620 | 8.660 | 8.480 | 8.500 | 234,145 | -0.17(-1.96%) |
Feb 05, 2019 | 8.590 | 8.690 | 8.530 | 8.670 | 369,080 | +0.08(+0.93%) |
Feb 04, 2019 | 8.390 | 8.590 | 8.390 | 8.590 | 312,587 | +0.08(+0.94%) |
Feb 01, 2019 | 8.330 | 8.560 | 8.300 | 8.510 | 352,400 | +0.20(+2.41%) |
Jan 31, 2019 | 8.340 | 8.400 | 8.220 | 8.310 | 374,850 | -0.03(-0.36%) |
Jan 30, 2019 | 8.370 | 8.420 | 8.224 | 8.340 | 311,178 | +0.06(+0.72%) |
Jan 29, 2019 | 8.350 | 8.410 | 8.260 | 8.280 | 286,274 | +0.01(+0.12%) |
Jan 28, 2019 | 8.220 | 8.335 | 8.140 | 8.270 | 339,120 | -0.11(-1.31%) |
Jan 25, 2019 | 8.290 | 8.450 | 8.290 | 8.380 | 428,500 | +0.19(+2.32%) |
Jan 24, 2019 | 8.150 | 8.290 | 8.020 | 8.190 | 323,672 | +0.03(+0.37%) |
Jan 23, 2019 | 8.420 | 8.420 | 8.090 | 8.160 | 430,152 | -0.19(-2.28%) |
Jan 22, 2019 | 8.470 | 8.520 | 8.280 | 8.350 | 511,875 | -0.19(-2.22%) |
Jan 18, 2019 | 8.370 | 8.550 | 8.260 | 8.540 | 693,700 | +0.33(+4.02%) |
Jan 17, 2019 | 8.020 | 8.240 | 7.960 | 8.210 | 942,219 | +0.05(+0.61%) |
Jan 16, 2019 | 8.120 | 8.170 | 8.020 | 8.160 | 333,524 | +0.02(+0.25%) |
Jan 15, 2019 | 8.020 | 8.190 | 7.980 | 8.140 | 446,423 | +0.17(+2.13%) |
Jan 14, 2019 | 8.090 | 8.160 | 7.940 | 7.970 | 397,542 | -0.20(-2.45%) |
Jan 11, 2019 | 8.040 | 8.220 | 8.020 | 8.170 | 667,300 | +0.00(+0.00%) |
Jan 10, 2019 | 8.060 | 8.260 | 7.990 | 8.170 | 620,708 | +0.02(+0.25%) |
Jan 09, 2019 | 8.170 | 8.280 | 8.030 | 8.150 | 530,445 | +0.13(+1.62%) |
Jan 08, 2019 | 8.090 | 8.160 | 7.940 | 8.020 | 498,799 | +0.04(+0.50%) |
Jan 07, 2019 | 7.590 | 8.075 | 7.530 | 7.980 | 761,368 | +0.39(+5.14%) |
Jan 04, 2019 | 7.490 | 7.630 | 7.385 | 7.590 | 702,000 | +0.28(+3.83%) |
Jan 03, 2019 | 7.210 | 7.390 | 7.090 | 7.310 | 687,081 | +0.11(+1.53%) |