Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.558 | 9.661 | 9.547 | 9.607 | 13,879,003 | +0.05(+0.57%) |
Feb 27, 2019 | 9.596 | 9.596 | 9.525 | 9.553 | 7,703,995 | -0.01(-0.06%) |
Feb 26, 2019 | 9.558 | 9.585 | 9.553 | 9.558 | 7,948,007 | +0.00(+0.00%) |
Feb 25, 2019 | 9.558 | 9.585 | 9.526 | 9.558 | 9,167,118 | +0.02(+0.17%) |
Feb 22, 2019 | 9.510 | 9.563 | 9.483 | 9.542 | 5,824,591 | +0.05(+0.57%) |
Feb 21, 2019 | 9.504 | 9.520 | 9.461 | 9.488 | 11,519,688 | -0.03(-0.34%) |
Feb 20, 2019 | 9.542 | 9.542 | 9.483 | 9.520 | 10,788,029 | -0.01(-0.11%) |
Feb 19, 2019 | 9.499 | 9.547 | 9.477 | 9.531 | 10,385,372 | +0.04(+0.40%) |
Feb 15, 2019 | 9.547 | 9.563 | 9.483 | 9.493 | 11,832,929 | -0.04(-0.40%) |
Feb 14, 2019 | 9.553 | 9.569 | 9.510 | 9.531 | 9,404,095 | -0.02(-0.23%) |
Feb 13, 2019 | 9.590 | 9.607 | 9.520 | 9.553 | 10,918,623 | -0.05(-0.56%) |
Feb 12, 2019 | 9.601 | 9.660 | 9.563 | 9.607 | 13,933,835 | +0.02(+0.17%) |
Feb 11, 2019 | 9.607 | 9.623 | 9.542 | 9.590 | 8,397,985 | -0.01(-0.06%) |
Feb 08, 2019 | 9.612 | 9.623 | 9.526 | 9.596 | 7,270,809 | -0.02(-0.22%) |
Feb 07, 2019 | 9.612 | 9.639 | 9.574 | 9.617 | 6,354,240 | +0.00(+0.00%) |
Feb 06, 2019 | 9.574 | 9.631 | 9.536 | 9.617 | 12,674,708 | +0.03(+0.34%) |
Feb 05, 2019 | 9.596 | 9.633 | 9.526 | 9.585 | 12,504,241 | -0.02(-0.22%) |
Feb 04, 2019 | 9.558 | 9.607 | 9.515 | 9.607 | 10,105,689 | +0.04(+0.39%) |
Feb 01, 2019 | 9.612 | 9.655 | 9.507 | 9.569 | 17,658,634 | -0.08(-0.84%) |
Jan 31, 2019 | 9.590 | 9.650 | 9.569 | 9.650 | 19,905,674 | -0.02(-0.17%) |
Jan 30, 2019 | 9.698 | 9.725 | 9.650 | 9.666 | 19,439,590 | +0.01(+0.06%) |
Jan 29, 2019 | 9.655 | 9.666 | 9.612 | 9.660 | 11,137,614 | +0.03(+0.28%) |
Jan 28, 2019 | 9.666 | 9.682 | 9.607 | 9.634 | 9,101,784 | -0.03(-0.33%) |
Jan 25, 2019 | 9.623 | 9.666 | 9.607 | 9.666 | 9,046,931 | +0.06(+0.61%) |
Jan 24, 2019 | 9.596 | 9.618 | 9.543 | 9.607 | 7,585,848 | +0.00(+0.00%) |
Jan 23, 2019 | 9.591 | 9.618 | 9.559 | 9.607 | 8,937,831 | +0.04(+0.39%) |
Jan 22, 2019 | 9.623 | 9.634 | 9.511 | 9.570 | 10,512,429 | -0.04(-0.39%) |
Jan 18, 2019 | 9.623 | 9.644 | 9.580 | 9.607 | 8,758,233 | +0.01(+0.06%) |
Jan 17, 2019 | 9.596 | 9.618 | 9.543 | 9.602 | 10,202,120 | +0.01(+0.11%) |
Jan 16, 2019 | 9.607 | 9.618 | 9.564 | 9.591 | 8,653,494 | +0.02(+0.17%) |
Jan 15, 2019 | 9.586 | 9.612 | 9.554 | 9.575 | 8,323,838 | +0.00(+0.00%) |
Jan 14, 2019 | 9.586 | 9.650 | 9.559 | 9.575 | 11,105,113 | +0.03(+0.34%) |
Jan 11, 2019 | 9.479 | 9.543 | 9.458 | 9.543 | 6,210,942 | +0.07(+0.73%) |
Jan 10, 2019 | 9.495 | 9.508 | 9.431 | 9.474 | 12,101,119 | -0.02(-0.17%) |
Jan 09, 2019 | 9.532 | 9.570 | 9.479 | 9.490 | 12,289,581 | -0.01(-0.06%) |
Jan 08, 2019 | 9.527 | 9.564 | 9.495 | 9.495 | 12,971,774 | -0.07(-0.73%) |
Jan 07, 2019 | 9.602 | 9.666 | 9.538 | 9.564 | 8,655,247 | -0.01(-0.06%) |
Jan 04, 2019 | 9.554 | 9.628 | 9.543 | 9.570 | 9,933,646 | +0.04(+0.45%) |
Jan 03, 2019 | 9.383 | 9.564 | 9.383 | 9.527 | 10,688,443 | +0.12(+1.30%) |
Jan 02, 2019 | 9.362 | 9.420 | 9.282 | 9.404 | 6,230,482 | +0.05(+0.51%) |
Dec 31, 2018 | 9.452 | 9.474 | 9.324 | 9.356 | 10,177,165 | -0.10(-1.07%) |
Dec 28, 2018 | 9.458 | 9.506 | 9.423 | 9.458 | 8,383,676 | +0.04(+0.40%) |
Dec 27, 2018 | 9.331 | 9.420 | 9.146 | 9.420 | 12,771,015 | +0.08(+0.91%) |
Dec 26, 2018 | 9.125 | 9.346 | 9.119 | 9.336 | 10,869,756 | +0.23(+2.55%) |
Dec 24, 2018 | 9.214 | 9.246 | 8.956 | 9.104 | 9,281,175 | -0.11(-1.20%) |
Dec 21, 2018 | 9.236 | 9.368 | 9.162 | 9.214 | 15,369,454 | +0.01(+0.06%) |
Dec 20, 2018 | 9.399 | 9.415 | 9.140 | 9.209 | 16,195,774 | -0.14(-1.47%) |
Dec 19, 2018 | 9.399 | 9.473 | 9.331 | 9.346 | 13,173,899 | -0.03(-0.34%) |
Dec 18, 2018 | 9.389 | 9.452 | 9.283 | 9.378 | 10,028,316 | +0.05(+0.57%) |
Dec 17, 2018 | 9.510 | 9.558 | 9.309 | 9.325 | 12,795,248 | -0.19(-2.00%) |
Dec 14, 2018 | 9.457 | 9.560 | 9.436 | 9.515 | 14,819,503 | +0.08(+0.84%) |
Dec 13, 2018 | 9.394 | 9.452 | 9.368 | 9.436 | 9,942,202 | +0.07(+0.79%) |
Dec 12, 2018 | 9.441 | 9.478 | 9.357 | 9.362 | 13,307,410 | -0.10(-1.01%) |
Dec 11, 2018 | 9.436 | 9.544 | 9.431 | 9.457 | 11,470,480 | +0.02(+0.17%) |
Dec 10, 2018 | 9.415 | 9.468 | 9.341 | 9.441 | 15,724,873 | +0.03(+0.28%) |
Dec 07, 2018 | 9.415 | 9.441 | 9.368 | 9.415 | 11,298,986 | -0.01(-0.11%) |
Dec 06, 2018 | 9.325 | 9.426 | 9.273 | 9.426 | 17,073,340 | +0.11(+1.19%) |
Dec 04, 2018 | 9.415 | 9.473 | 9.288 | 9.315 | 9,445,364 | -0.08(-0.90%) |