Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.435 | 9.435 | 9.377 | 9.429 | 80,859 | +0.06(+0.62%) |
Mar 28, 2019 | 9.384 | 9.402 | 9.365 | 9.371 | 74,512 | -0.01(-0.07%) |
Mar 27, 2019 | 9.403 | 9.422 | 9.371 | 9.377 | 77,623 | -0.03(-0.34%) |
Mar 26, 2019 | 9.442 | 9.461 | 9.384 | 9.410 | 88,196 | -0.02(-0.20%) |
Mar 25, 2019 | 9.474 | 9.474 | 9.403 | 9.429 | 75,864 | -0.03(-0.34%) |
Mar 22, 2019 | 9.538 | 9.538 | 9.461 | 9.461 | 64,968 | -0.07(-0.74%) |
Mar 21, 2019 | 9.519 | 9.564 | 9.467 | 9.532 | 129,411 | +0.01(+0.07%) |
Mar 20, 2019 | 9.532 | 9.538 | 9.512 | 9.525 | 49,783 | -0.01(-0.07%) |
Mar 19, 2019 | 9.589 | 9.589 | 9.512 | 9.532 | 127,345 | +0.03(+0.27%) |
Mar 18, 2019 | 9.519 | 9.519 | 9.480 | 9.506 | 33,984 | +0.01(+0.14%) |
Mar 15, 2019 | 9.512 | 9.519 | 9.474 | 9.493 | 38,949 | +0.02(+0.18%) |
Mar 14, 2019 | 9.495 | 9.495 | 9.469 | 9.476 | 45,223 | -0.03(-0.27%) |
Mar 13, 2019 | 9.488 | 9.514 | 9.469 | 9.501 | 77,993 | +0.04(+0.47%) |
Mar 12, 2019 | 9.463 | 9.488 | 9.444 | 9.457 | 49,272 | +0.00(+0.00%) |
Mar 11, 2019 | 9.450 | 9.495 | 9.450 | 9.457 | 69,559 | +0.03(+0.27%) |
Mar 08, 2019 | 9.425 | 9.463 | 9.418 | 9.431 | 122,403 | +0.00(+0.00%) |
Mar 07, 2019 | 9.418 | 9.437 | 9.399 | 9.431 | 70,652 | +0.00(+0.00%) |
Mar 06, 2019 | 9.450 | 9.482 | 9.399 | 9.431 | 98,834 | -0.01(-0.13%) |
Mar 05, 2019 | 9.431 | 9.444 | 9.401 | 9.444 | 44,178 | +0.01(+0.14%) |
Mar 04, 2019 | 9.444 | 9.457 | 9.386 | 9.431 | 59,337 | +0.01(+0.07%) |
Mar 01, 2019 | 9.425 | 9.444 | 9.399 | 9.425 | 89,292 | +0.03(+0.34%) |
Feb 28, 2019 | 9.386 | 9.399 | 9.355 | 9.393 | 77,117 | -0.01(-0.07%) |
Feb 27, 2019 | 9.361 | 9.399 | 9.335 | 9.399 | 72,116 | +0.03(+0.34%) |
Feb 26, 2019 | 9.386 | 9.390 | 9.355 | 9.367 | 58,342 | -0.03(-0.27%) |
Feb 25, 2019 | 9.335 | 9.393 | 9.335 | 9.393 | 129,482 | +0.09(+0.96%) |
Feb 22, 2019 | 9.246 | 9.304 | 9.214 | 9.304 | 100,276 | +0.09(+0.97%) |
Feb 21, 2019 | 9.214 | 9.259 | 9.202 | 9.214 | 100,309 | +0.00(+0.00%) |
Feb 20, 2019 | 9.234 | 9.240 | 9.183 | 9.214 | 109,628 | +0.02(+0.21%) |
Feb 19, 2019 | 9.221 | 9.240 | 9.189 | 9.195 | 87,347 | -0.01(-0.14%) |
Feb 15, 2019 | 9.265 | 9.265 | 9.208 | 9.208 | 94,313 | -0.04(-0.48%) |
Feb 14, 2019 | 9.170 | 9.253 | 9.144 | 9.253 | 124,371 | +0.06(+0.69%) |
Feb 13, 2019 | 9.265 | 9.265 | 9.170 | 9.189 | 76,243 | -0.04(-0.48%) |
Feb 12, 2019 | 9.265 | 9.265 | 9.208 | 9.234 | 74,529 | +0.03(+0.28%) |
Feb 11, 2019 | 9.195 | 9.208 | 9.157 | 9.208 | 42,464 | +0.06(+0.63%) |
Feb 08, 2019 | 9.132 | 9.170 | 9.106 | 9.151 | 52,884 | -0.01(-0.07%) |
Feb 07, 2019 | 9.151 | 9.172 | 9.119 | 9.157 | 138,559 | +0.01(+0.07%) |
Feb 06, 2019 | 9.163 | 9.208 | 9.151 | 9.151 | 68,519 | -0.03(-0.28%) |
Feb 05, 2019 | 9.208 | 9.240 | 9.144 | 9.176 | 145,274 | -0.03(-0.30%) |
Feb 04, 2019 | 9.204 | 9.216 | 9.159 | 9.204 | 143,569 | +0.00(+0.00%) |
Feb 01, 2019 | 9.210 | 9.223 | 9.134 | 9.204 | 160,303 | +0.00(+0.00%) |
Jan 31, 2019 | 9.140 | 9.210 | 9.115 | 9.204 | 176,226 | +0.09(+0.97%) |
Jan 30, 2019 | 9.109 | 9.128 | 9.077 | 9.115 | 100,370 | +0.04(+0.49%) |
Jan 29, 2019 | 9.109 | 9.109 | 9.039 | 9.071 | 91,071 | -0.04(-0.42%) |
Jan 28, 2019 | 8.938 | 9.109 | 8.932 | 9.109 | 132,729 | +0.16(+1.77%) |
Jan 25, 2019 | 8.932 | 8.970 | 8.932 | 8.951 | 82,365 | +0.02(+0.21%) |
Jan 24, 2019 | 8.957 | 9.008 | 8.868 | 8.932 | 409,860 | +0.00(+0.00%) |
Jan 23, 2019 | 9.083 | 9.090 | 8.932 | 8.932 | 267,272 | -0.15(-1.60%) |
Jan 22, 2019 | 9.134 | 9.172 | 9.077 | 9.077 | 61,457 | -0.08(-0.83%) |
Jan 18, 2019 | 9.071 | 9.210 | 9.052 | 9.153 | 226,859 | +0.11(+1.19%) |
Jan 17, 2019 | 9.001 | 9.045 | 8.989 | 9.045 | 80,983 | +0.08(+0.85%) |
Jan 16, 2019 | 9.001 | 9.027 | 8.970 | 8.970 | 113,407 | -0.03(-0.37%) |
Jan 15, 2019 | 9.041 | 9.072 | 8.965 | 9.003 | 117,339 | -0.04(-0.42%) |
Jan 14, 2019 | 9.141 | 9.179 | 9.041 | 9.041 | 68,806 | -0.18(-1.97%) |
Jan 11, 2019 | 9.135 | 9.223 | 9.110 | 9.223 | 133,475 | +0.07(+0.75%) |
Jan 10, 2019 | 9.066 | 9.204 | 9.003 | 9.154 | 176,337 | +0.08(+0.83%) |
Jan 09, 2019 | 9.072 | 9.078 | 8.972 | 9.078 | 126,324 | +0.10(+1.12%) |
Jan 08, 2019 | 8.984 | 8.994 | 8.834 | 8.978 | 101,895 | +0.12(+1.35%) |
Jan 07, 2019 | 8.790 | 8.877 | 8.768 | 8.859 | 137,201 | +0.14(+1.58%) |
Jan 04, 2019 | 8.677 | 8.727 | 8.664 | 8.721 | 112,769 | +0.11(+1.24%) |
Jan 03, 2019 | 8.645 | 8.658 | 8.589 | 8.614 | 75,364 | -0.06(-0.65%) |