Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.07 | 10.07 | 9.942 | 10.02 | 52,936 | +0.02(+0.22%) |
Mar 28, 2019 | 9.979 | 10.03 | 9.975 | 9.994 | 21,706 | +0.03(+0.30%) |
Mar 27, 2019 | 10.04 | 10.05 | 9.908 | 9.964 | 23,139 | -0.02(-0.22%) |
Mar 26, 2019 | 10.01 | 10.01 | 9.949 | 9.987 | 30,771 | +0.03(+0.30%) |
Mar 25, 2019 | 9.732 | 10.07 | 9.680 | 9.957 | 60,423 | +0.26(+2.70%) |
Mar 22, 2019 | 9.912 | 9.979 | 9.613 | 9.695 | 36,627 | -0.28(-2.78%) |
Mar 21, 2019 | 9.987 | 9.987 | 9.927 | 9.972 | 26,838 | +0.04(+0.38%) |
Mar 20, 2019 | 9.987 | 9.987 | 9.897 | 9.934 | 20,057 | -0.02(-0.23%) |
Mar 19, 2019 | 9.994 | 10.01 | 9.919 | 9.957 | 23,278 | -0.04(-0.37%) |
Mar 18, 2019 | 10.03 | 10.06 | 9.957 | 9.994 | 33,128 | +0.00(+0.00%) |
Mar 15, 2019 | 9.912 | 10.08 | 9.912 | 9.994 | 135,148 | +0.06(+0.64%) |
Mar 14, 2019 | 9.855 | 9.938 | 9.855 | 9.931 | 35,466 | +0.04(+0.38%) |
Mar 13, 2019 | 9.960 | 9.990 | 9.893 | 9.893 | 61,783 | +0.01(+0.08%) |
Mar 12, 2019 | 9.819 | 9.931 | 9.789 | 9.886 | 34,924 | +0.07(+0.68%) |
Mar 11, 2019 | 9.737 | 9.841 | 9.708 | 9.819 | 38,856 | +0.04(+0.38%) |
Mar 08, 2019 | 9.737 | 9.834 | 9.724 | 9.782 | 115,381 | +0.10(+1.00%) |
Mar 07, 2019 | 9.737 | 9.812 | 9.656 | 9.685 | 55,667 | -0.04(-0.46%) |
Mar 06, 2019 | 9.882 | 10.30 | 9.626 | 9.730 | 31,719 | -0.13(-1.36%) |
Mar 05, 2019 | 9.827 | 9.901 | 9.700 | 9.864 | 15,177 | +0.04(+0.45%) |
Mar 04, 2019 | 9.804 | 9.916 | 9.789 | 9.819 | 25,689 | -0.04(-0.45%) |
Mar 01, 2019 | 9.864 | 9.916 | 9.730 | 9.864 | 279,097 | +0.09(+0.91%) |
Feb 28, 2019 | 9.641 | 9.856 | 9.619 | 9.775 | 26,026 | +0.10(+1.00%) |
Feb 27, 2019 | 9.708 | 9.737 | 9.633 | 9.678 | 39,127 | -0.08(-0.84%) |
Feb 26, 2019 | 9.693 | 9.767 | 9.689 | 9.760 | 28,446 | +0.13(+1.39%) |
Feb 25, 2019 | 9.767 | 9.767 | 9.626 | 9.626 | 34,473 | -0.04(-0.46%) |
Feb 22, 2019 | 9.656 | 9.752 | 9.637 | 9.671 | 25,445 | +0.08(+0.85%) |
Feb 21, 2019 | 9.433 | 9.589 | 9.433 | 9.589 | 10,189 | +0.17(+1.81%) |
Feb 20, 2019 | 9.418 | 9.500 | 9.403 | 9.418 | 33,305 | +0.02(+0.24%) |
Feb 19, 2019 | 9.403 | 9.530 | 9.336 | 9.396 | 40,485 | -0.04(-0.39%) |
Feb 15, 2019 | 9.277 | 9.478 | 9.180 | 9.433 | 29,215 | +0.22(+2.42%) |
Feb 14, 2019 | 9.277 | 9.396 | 9.180 | 9.210 | 16,157 | -0.10(-1.04%) |
Feb 13, 2019 | 9.396 | 9.403 | 9.262 | 9.307 | 12,222 | -0.05(-0.56%) |
Feb 12, 2019 | 9.292 | 9.448 | 9.292 | 9.359 | 11,536 | +0.04(+0.40%) |
Feb 11, 2019 | 9.225 | 9.374 | 9.225 | 9.322 | 22,498 | +0.07(+0.80%) |
Feb 08, 2019 | 9.582 | 9.641 | 9.180 | 9.247 | 28,003 | -0.31(-3.26%) |
Feb 07, 2019 | 9.500 | 9.619 | 9.500 | 9.559 | 16,119 | +0.01(+0.08%) |
Feb 06, 2019 | 9.544 | 9.559 | 9.507 | 9.552 | 6,780 | -0.01(-0.16%) |
Feb 05, 2019 | 9.552 | 9.663 | 9.552 | 9.567 | 24,884 | +0.04(+0.47%) |
Feb 04, 2019 | 9.500 | 9.582 | 9.381 | 9.522 | 16,095 | -0.01(-0.08%) |
Feb 01, 2019 | 9.693 | 9.693 | 9.440 | 9.530 | 37,966 | -0.09(-0.93%) |
Jan 31, 2019 | 9.619 | 9.782 | 9.559 | 9.619 | 26,524 | -0.05(-0.54%) |
Jan 30, 2019 | 9.641 | 9.693 | 9.544 | 9.671 | 52,553 | +0.09(+0.93%) |
Jan 29, 2019 | 9.537 | 9.693 | 9.530 | 9.582 | 22,090 | +0.01(+0.08%) |
Jan 28, 2019 | 9.745 | 9.760 | 9.530 | 9.574 | 29,896 | -0.25(-2.57%) |
Jan 25, 2019 | 9.737 | 9.916 | 9.737 | 9.827 | 26,388 | +0.08(+0.84%) |
Jan 24, 2019 | 9.737 | 9.812 | 9.554 | 9.745 | 39,085 | -0.07(-0.68%) |
Jan 23, 2019 | 9.804 | 9.827 | 9.737 | 9.812 | 11,643 | +0.01(+0.08%) |
Jan 22, 2019 | 9.730 | 9.879 | 9.685 | 9.804 | 35,178 | -0.02(-0.23%) |
Jan 18, 2019 | 9.893 | 9.968 | 9.812 | 9.827 | 45,237 | -0.07(-0.75%) |
Jan 17, 2019 | 9.849 | 9.990 | 9.849 | 9.901 | 28,747 | -0.02(-0.22%) |
Jan 16, 2019 | 9.804 | 9.953 | 9.793 | 9.923 | 47,078 | +0.14(+1.44%) |
Jan 15, 2019 | 9.804 | 9.886 | 9.693 | 9.782 | 36,067 | +0.06(+0.61%) |
Jan 14, 2019 | 9.819 | 9.923 | 9.700 | 9.723 | 23,344 | -0.15(-1.50%) |
Jan 11, 2019 | 9.767 | 10.00 | 9.767 | 9.871 | 88,050 | +0.05(+0.53%) |
Jan 10, 2019 | 9.775 | 9.901 | 9.775 | 9.819 | 36,786 | -0.01(-0.15%) |
Jan 09, 2019 | 9.641 | 9.960 | 9.641 | 9.834 | 37,456 | +0.14(+1.46%) |
Jan 08, 2019 | 9.723 | 9.745 | 9.582 | 9.693 | 32,705 | +0.08(+0.85%) |
Jan 07, 2019 | 9.804 | 9.879 | 9.604 | 9.611 | 59,461 | -0.20(-2.04%) |
Jan 04, 2019 | 9.552 | 9.893 | 9.552 | 9.812 | 77,549 | +0.32(+3.36%) |
Jan 03, 2019 | 9.544 | 9.567 | 9.470 | 9.492 | 49,280 | -0.06(-0.62%) |