Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.801 | 9.825 | 9.753 | 9.809 | 120,474 | -0.02(-0.16%) |
Mar 28, 2019 | 9.849 | 9.849 | 9.809 | 9.825 | 142,624 | +0.01(+0.08%) |
Mar 27, 2019 | 9.817 | 9.849 | 9.801 | 9.817 | 71,458 | -0.01(-0.08%) |
Mar 26, 2019 | 9.841 | 9.841 | 9.793 | 9.825 | 28,908 | +0.01(+0.08%) |
Mar 25, 2019 | 9.841 | 9.857 | 9.809 | 9.817 | 134,633 | -0.02(-0.16%) |
Mar 22, 2019 | 9.817 | 9.833 | 9.779 | 9.833 | 63,751 | +0.07(+0.73%) |
Mar 21, 2019 | 9.745 | 9.785 | 9.714 | 9.761 | 86,649 | +0.01(+0.08%) |
Mar 20, 2019 | 9.682 | 9.753 | 9.674 | 9.753 | 88,670 | +0.06(+0.58%) |
Mar 19, 2019 | 9.682 | 9.715 | 9.674 | 9.698 | 82,361 | +0.01(+0.08%) |
Mar 18, 2019 | 9.658 | 9.706 | 9.650 | 9.690 | 60,815 | +0.01(+0.08%) |
Mar 15, 2019 | 9.706 | 9.721 | 9.682 | 9.682 | 114,576 | -0.02(-0.16%) |
Mar 14, 2019 | 9.730 | 9.761 | 9.698 | 9.698 | 44,807 | -0.05(-0.47%) |
Mar 13, 2019 | 9.728 | 9.767 | 9.728 | 9.743 | 66,272 | +0.00(+0.00%) |
Mar 12, 2019 | 9.696 | 9.775 | 9.672 | 9.743 | 131,748 | +0.05(+0.49%) |
Mar 11, 2019 | 9.712 | 9.736 | 9.696 | 9.696 | 21,979 | -0.02(-0.16%) |
Mar 08, 2019 | 9.712 | 9.728 | 9.680 | 9.712 | 29,845 | +0.02(+0.16%) |
Mar 07, 2019 | 9.688 | 9.696 | 9.680 | 9.696 | 43,842 | +0.00(+0.00%) |
Mar 06, 2019 | 9.680 | 9.720 | 9.632 | 9.696 | 97,773 | +0.02(+0.25%) |
Mar 05, 2019 | 9.712 | 9.720 | 9.664 | 9.672 | 88,804 | -0.04(-0.41%) |
Mar 04, 2019 | 9.704 | 9.720 | 9.696 | 9.712 | 69,674 | +0.02(+0.25%) |
Mar 01, 2019 | 9.664 | 9.696 | 9.648 | 9.688 | 66,994 | +0.03(+0.33%) |
Feb 28, 2019 | 9.696 | 9.696 | 9.632 | 9.656 | 48,629 | -0.01(-0.08%) |
Feb 27, 2019 | 9.648 | 9.672 | 9.616 | 9.664 | 71,328 | +0.04(+0.41%) |
Feb 26, 2019 | 9.616 | 9.640 | 9.569 | 9.624 | 80,299 | +0.03(+0.33%) |
Feb 25, 2019 | 9.608 | 9.640 | 9.585 | 9.593 | 66,409 | -0.03(-0.33%) |
Feb 22, 2019 | 9.616 | 9.640 | 9.601 | 9.624 | 81,980 | +0.03(+0.33%) |
Feb 21, 2019 | 9.608 | 9.608 | 9.589 | 9.593 | 26,082 | -0.02(-0.25%) |
Feb 20, 2019 | 9.616 | 9.632 | 9.585 | 9.616 | 74,159 | +0.00(+0.00%) |
Feb 19, 2019 | 9.608 | 9.616 | 9.561 | 9.616 | 50,645 | +0.02(+0.17%) |
Feb 15, 2019 | 9.616 | 9.640 | 9.601 | 9.601 | 38,660 | -0.01(-0.12%) |
Feb 14, 2019 | 9.648 | 9.651 | 9.608 | 9.612 | 79,100 | -0.01(-0.10%) |
Feb 13, 2019 | 9.646 | 9.646 | 9.614 | 9.622 | 95,657 | -0.04(-0.38%) |
Feb 12, 2019 | 9.670 | 9.678 | 9.646 | 9.659 | 106,089 | -0.03(-0.28%) |
Feb 11, 2019 | 9.575 | 9.694 | 9.543 | 9.686 | 469,078 | +0.11(+1.16%) |
Feb 08, 2019 | 9.456 | 9.575 | 9.456 | 9.575 | 133,196 | +0.09(+0.94%) |
Feb 07, 2019 | 9.480 | 9.488 | 9.455 | 9.486 | 104,224 | +0.02(+0.23%) |
Feb 06, 2019 | 9.480 | 9.496 | 9.456 | 9.464 | 39,946 | -0.02(-0.25%) |
Feb 05, 2019 | 9.440 | 9.488 | 9.440 | 9.488 | 98,561 | +0.06(+0.67%) |
Feb 04, 2019 | 9.448 | 9.472 | 9.408 | 9.425 | 251,339 | -0.02(-0.17%) |
Feb 01, 2019 | 9.440 | 9.472 | 9.440 | 9.440 | 82,647 | +0.00(+0.00%) |
Jan 31, 2019 | 9.401 | 9.440 | 9.390 | 9.440 | 155,876 | +0.04(+0.42%) |
Jan 30, 2019 | 9.401 | 9.401 | 9.338 | 9.401 | 80,579 | +0.02(+0.25%) |
Jan 29, 2019 | 9.385 | 9.401 | 9.369 | 9.377 | 51,595 | -0.01(-0.08%) |
Jan 28, 2019 | 9.361 | 9.385 | 9.345 | 9.385 | 139,469 | +0.03(+0.34%) |
Jan 25, 2019 | 9.361 | 9.361 | 9.338 | 9.353 | 22,999 | -0.01(-0.08%) |
Jan 24, 2019 | 9.330 | 9.362 | 9.314 | 9.361 | 149,625 | +0.03(+0.34%) |
Jan 23, 2019 | 9.330 | 9.330 | 9.306 | 9.330 | 62,952 | -0.01(-0.08%) |
Jan 22, 2019 | 9.353 | 9.353 | 9.330 | 9.338 | 45,722 | -0.01(-0.08%) |
Jan 18, 2019 | 9.345 | 9.345 | 9.322 | 9.345 | 143,305 | +0.00(+0.00%) |
Jan 17, 2019 | 9.353 | 9.361 | 9.330 | 9.345 | 122,900 | +0.00(+0.00%) |
Jan 16, 2019 | 9.338 | 9.361 | 9.338 | 9.345 | 95,115 | +0.00(+0.00%) |
Jan 15, 2019 | 9.338 | 9.353 | 9.330 | 9.345 | 33,833 | +0.01(+0.08%) |
Jan 14, 2019 | 9.345 | 9.345 | 9.322 | 9.338 | 87,013 | +0.02(+0.19%) |
Jan 11, 2019 | 9.304 | 9.359 | 9.296 | 9.320 | 83,706 | +0.02(+0.17%) |
Jan 10, 2019 | 9.296 | 9.312 | 9.272 | 9.304 | 187,228 | +0.02(+0.17%) |
Jan 09, 2019 | 9.233 | 9.308 | 9.201 | 9.288 | 238,888 | +0.06(+0.68%) |
Jan 08, 2019 | 9.272 | 9.288 | 9.225 | 9.225 | 53,559 | -0.03(-0.34%) |
Jan 07, 2019 | 9.225 | 9.280 | 9.225 | 9.257 | 63,647 | +0.06(+0.60%) |
Jan 04, 2019 | 9.194 | 9.233 | 9.138 | 9.201 | 59,609 | +0.00(+0.00%) |
Jan 03, 2019 | 9.194 | 9.241 | 9.170 | 9.201 | 190,480 | +0.03(+0.34%) |