Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.672 | 9.680 | 9.609 | 9.656 | 123,183 | -0.02(-0.16%) |
Mar 28, 2019 | 9.704 | 9.704 | 9.648 | 9.672 | 101,670 | +0.02(+0.16%) |
Mar 27, 2019 | 9.656 | 9.701 | 9.640 | 9.656 | 95,923 | +0.00(+0.00%) |
Mar 26, 2019 | 9.680 | 9.680 | 9.640 | 9.656 | 130,254 | +0.00(+0.00%) |
Mar 25, 2019 | 9.712 | 9.712 | 9.632 | 9.656 | 102,663 | -0.02(-0.25%) |
Mar 22, 2019 | 9.736 | 9.740 | 9.640 | 9.680 | 128,216 | -0.02(-0.16%) |
Mar 21, 2019 | 9.696 | 9.720 | 9.688 | 9.696 | 118,545 | -0.01(-0.08%) |
Mar 20, 2019 | 9.720 | 9.720 | 9.656 | 9.704 | 62,062 | +0.00(+0.00%) |
Mar 19, 2019 | 9.680 | 9.712 | 9.648 | 9.704 | 41,560 | +0.02(+0.25%) |
Mar 18, 2019 | 9.720 | 9.720 | 9.643 | 9.680 | 40,585 | +0.01(+0.08%) |
Mar 15, 2019 | 9.704 | 9.720 | 9.672 | 9.672 | 128,216 | -0.02(-0.16%) |
Mar 14, 2019 | 9.712 | 9.728 | 9.672 | 9.688 | 89,197 | -0.06(-0.57%) |
Mar 13, 2019 | 9.680 | 9.744 | 9.672 | 9.744 | 79,377 | +0.06(+0.57%) |
Mar 12, 2019 | 9.680 | 9.696 | 9.640 | 9.688 | 173,047 | +0.05(+0.48%) |
Mar 11, 2019 | 9.618 | 9.642 | 9.600 | 9.642 | 72,856 | +0.06(+0.58%) |
Mar 08, 2019 | 9.563 | 9.602 | 9.563 | 9.586 | 44,339 | +0.00(+0.00%) |
Mar 07, 2019 | 9.579 | 9.602 | 9.547 | 9.586 | 130,073 | -0.01(-0.08%) |
Mar 06, 2019 | 9.579 | 9.602 | 9.563 | 9.594 | 102,265 | -0.02(-0.16%) |
Mar 05, 2019 | 9.594 | 9.618 | 9.579 | 9.609 | 83,844 | +0.02(+0.16%) |
Mar 04, 2019 | 9.555 | 9.618 | 9.539 | 9.594 | 157,921 | +0.02(+0.17%) |
Mar 01, 2019 | 9.563 | 9.586 | 9.515 | 9.579 | 139,083 | +0.05(+0.50%) |
Feb 28, 2019 | 9.563 | 9.563 | 9.515 | 9.531 | 92,154 | -0.02(-0.25%) |
Feb 27, 2019 | 9.547 | 9.563 | 9.523 | 9.555 | 107,273 | +0.00(+0.00%) |
Feb 26, 2019 | 9.563 | 9.563 | 9.523 | 9.555 | 121,027 | -0.01(-0.08%) |
Feb 25, 2019 | 9.539 | 9.571 | 9.523 | 9.563 | 40,086 | +0.04(+0.42%) |
Feb 22, 2019 | 9.594 | 9.618 | 9.523 | 9.523 | 198,203 | -0.03(-0.33%) |
Feb 21, 2019 | 9.594 | 9.604 | 9.499 | 9.555 | 93,541 | -0.06(-0.66%) |
Feb 20, 2019 | 9.658 | 9.658 | 9.602 | 9.618 | 63,860 | +0.03(+0.33%) |
Feb 19, 2019 | 9.634 | 9.642 | 9.579 | 9.586 | 63,995 | -0.05(-0.49%) |
Feb 15, 2019 | 9.610 | 9.658 | 9.590 | 9.634 | 71,120 | +0.01(+0.08%) |
Feb 14, 2019 | 9.666 | 9.737 | 9.602 | 9.626 | 132,404 | +0.03(+0.33%) |
Feb 13, 2019 | 9.547 | 9.626 | 9.522 | 9.594 | 73,097 | +0.02(+0.25%) |
Feb 12, 2019 | 9.602 | 9.602 | 9.499 | 9.571 | 135,007 | -0.05(-0.48%) |
Feb 11, 2019 | 9.609 | 9.617 | 9.580 | 9.617 | 96,646 | +0.03(+0.33%) |
Feb 08, 2019 | 9.602 | 9.602 | 9.507 | 9.586 | 97,551 | +0.03(+0.33%) |
Feb 07, 2019 | 9.523 | 9.570 | 9.523 | 9.554 | 131,939 | +0.04(+0.41%) |
Feb 06, 2019 | 9.428 | 9.515 | 9.428 | 9.515 | 74,009 | +0.09(+1.00%) |
Feb 05, 2019 | 9.373 | 9.420 | 9.373 | 9.420 | 70,085 | +0.05(+0.50%) |
Feb 04, 2019 | 9.389 | 9.397 | 9.318 | 9.373 | 130,007 | -0.01(-0.08%) |
Feb 01, 2019 | 9.404 | 9.452 | 9.381 | 9.381 | 112,139 | -0.02(-0.25%) |
Jan 31, 2019 | 9.341 | 9.444 | 9.334 | 9.404 | 150,447 | +0.05(+0.51%) |
Jan 30, 2019 | 9.365 | 9.412 | 9.310 | 9.357 | 208,400 | +0.03(+0.34%) |
Jan 29, 2019 | 9.349 | 9.373 | 9.302 | 9.326 | 186,444 | -0.01(-0.08%) |
Jan 28, 2019 | 9.326 | 9.369 | 9.277 | 9.334 | 133,159 | +0.01(+0.08%) |
Jan 25, 2019 | 9.341 | 9.341 | 9.255 | 9.326 | 88,037 | -0.01(-0.08%) |
Jan 24, 2019 | 9.270 | 9.334 | 9.255 | 9.334 | 95,308 | +0.09(+0.94%) |
Jan 23, 2019 | 9.223 | 9.255 | 9.215 | 9.247 | 22,840 | +0.02(+0.17%) |
Jan 22, 2019 | 9.207 | 9.247 | 9.176 | 9.231 | 76,830 | +0.06(+0.60%) |
Jan 18, 2019 | 9.184 | 9.203 | 9.144 | 9.176 | 80,425 | -0.01(-0.09%) |
Jan 17, 2019 | 9.215 | 9.223 | 9.176 | 9.184 | 69,960 | -0.02(-0.26%) |
Jan 16, 2019 | 9.215 | 9.215 | 9.160 | 9.207 | 65,894 | +0.05(+0.52%) |
Jan 15, 2019 | 9.215 | 9.242 | 9.160 | 9.160 | 108,517 | -0.08(-0.85%) |
Jan 14, 2019 | 9.246 | 9.293 | 9.215 | 9.239 | 64,367 | -0.01(-0.08%) |
Jan 11, 2019 | 9.254 | 9.324 | 9.222 | 9.246 | 74,150 | -0.02(-0.25%) |
Jan 10, 2019 | 9.262 | 9.270 | 9.230 | 9.270 | 42,830 | +0.03(+0.34%) |
Jan 09, 2019 | 9.144 | 9.254 | 9.144 | 9.238 | 157,075 | +0.09(+1.03%) |
Jan 08, 2019 | 9.183 | 9.207 | 9.144 | 9.144 | 183,925 | -0.04(-0.43%) |
Jan 07, 2019 | 9.152 | 9.191 | 9.105 | 9.183 | 108,548 | +0.05(+0.60%) |
Jan 04, 2019 | 9.120 | 9.136 | 9.042 | 9.128 | 95,682 | +0.02(+0.17%) |
Jan 03, 2019 | 9.089 | 9.113 | 9.043 | 9.113 | 114,649 | +0.07(+0.78%) |