Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.194 | 9.238 | 9.174 | 9.225 | 162,627 | +0.08(+0.84%) |
Mar 28, 2019 | 9.123 | 9.162 | 9.098 | 9.149 | 242,111 | +0.05(+0.56%) |
Mar 27, 2019 | 9.136 | 9.157 | 9.053 | 9.098 | 319,257 | -0.03(-0.28%) |
Mar 26, 2019 | 9.130 | 9.174 | 9.094 | 9.123 | 288,136 | +0.04(+0.49%) |
Mar 25, 2019 | 9.104 | 9.117 | 9.034 | 9.079 | 221,103 | -0.03(-0.28%) |
Mar 22, 2019 | 9.232 | 9.264 | 9.104 | 9.104 | 321,029 | -0.16(-1.72%) |
Mar 21, 2019 | 9.168 | 9.277 | 9.149 | 9.264 | 259,382 | +0.09(+0.97%) |
Mar 20, 2019 | 9.155 | 9.219 | 9.136 | 9.174 | 326,016 | -0.01(-0.07%) |
Mar 19, 2019 | 9.232 | 9.245 | 9.181 | 9.181 | 152,907 | +0.00(+0.00%) |
Mar 18, 2019 | 9.142 | 9.194 | 9.142 | 9.181 | 143,974 | +0.04(+0.49%) |
Mar 15, 2019 | 9.123 | 9.162 | 9.104 | 9.136 | 262,646 | +0.04(+0.42%) |
Mar 14, 2019 | 9.110 | 9.117 | 9.088 | 9.098 | 137,161 | +0.00(+0.00%) |
Mar 13, 2019 | 9.047 | 9.130 | 9.047 | 9.098 | 250,291 | +0.08(+0.85%) |
Mar 12, 2019 | 9.002 | 9.047 | 9.002 | 9.021 | 203,256 | +0.03(+0.36%) |
Mar 11, 2019 | 8.893 | 8.995 | 8.886 | 8.989 | 297,475 | +0.11(+1.22%) |
Mar 08, 2019 | 8.861 | 8.887 | 8.593 | 8.880 | 429,500 | -0.05(-0.57%) |
Mar 07, 2019 | 8.976 | 9.002 | 8.887 | 8.932 | 259,457 | -0.06(-0.71%) |
Mar 06, 2019 | 9.047 | 9.047 | 8.985 | 8.995 | 354,445 | -0.06(-0.71%) |
Mar 05, 2019 | 9.059 | 9.078 | 9.027 | 9.059 | 373,411 | +0.01(+0.07%) |
Mar 04, 2019 | 9.098 | 9.142 | 9.015 | 9.053 | 368,603 | -0.03(-0.35%) |
Mar 01, 2019 | 9.066 | 9.098 | 9.040 | 9.085 | 359,534 | +0.06(+0.64%) |
Feb 28, 2019 | 9.021 | 9.053 | 9.015 | 9.027 | 356,704 | +0.00(+0.00%) |
Feb 27, 2019 | 9.015 | 9.040 | 9.006 | 9.027 | 307,591 | +0.00(+0.00%) |
Feb 26, 2019 | 9.053 | 9.072 | 9.027 | 9.027 | 640,276 | -0.03(-0.35%) |
Feb 25, 2019 | 9.066 | 9.079 | 9.040 | 9.059 | 431,326 | +0.04(+0.42%) |
Feb 22, 2019 | 9.008 | 9.040 | 9.002 | 9.021 | 183,445 | +0.04(+0.43%) |
Feb 21, 2019 | 8.995 | 9.015 | 8.964 | 8.983 | 232,427 | -0.03(-0.28%) |
Feb 20, 2019 | 9.002 | 9.034 | 8.983 | 9.008 | 260,259 | +0.00(+0.00%) |
Feb 19, 2019 | 8.970 | 9.034 | 8.970 | 9.008 | 171,804 | +0.01(+0.14%) |
Feb 15, 2019 | 8.970 | 9.002 | 8.970 | 8.995 | 259,515 | +0.06(+0.72%) |
Feb 14, 2019 | 8.912 | 8.944 | 8.880 | 8.932 | 269,743 | +0.00(+0.00%) |
Feb 13, 2019 | 8.925 | 8.957 | 8.912 | 8.932 | 159,153 | +0.04(+0.43%) |
Feb 12, 2019 | 8.817 | 8.906 | 8.817 | 8.893 | 211,437 | +0.12(+1.38%) |
Feb 11, 2019 | 8.785 | 8.807 | 8.760 | 8.772 | 230,112 | +0.00(+0.00%) |
Feb 08, 2019 | 8.721 | 8.772 | 8.715 | 8.772 | 203,265 | -0.01(-0.07%) |
Feb 07, 2019 | 8.823 | 8.836 | 8.734 | 8.779 | 283,748 | -0.08(-0.93%) |
Feb 06, 2019 | 8.836 | 8.868 | 8.830 | 8.862 | 278,005 | +0.01(+0.07%) |
Feb 05, 2019 | 8.798 | 8.855 | 8.798 | 8.855 | 297,878 | +0.06(+0.72%) |
Feb 04, 2019 | 8.766 | 8.811 | 8.747 | 8.792 | 302,336 | +0.04(+0.44%) |
Feb 01, 2019 | 8.741 | 8.785 | 8.734 | 8.753 | 315,894 | +0.02(+0.22%) |
Jan 31, 2019 | 8.658 | 8.753 | 8.658 | 8.734 | 637,460 | +0.05(+0.59%) |
Jan 30, 2019 | 8.588 | 8.702 | 8.588 | 8.683 | 515,386 | +0.13(+1.49%) |
Jan 29, 2019 | 8.550 | 8.585 | 8.531 | 8.556 | 342,947 | -0.03(-0.30%) |
Jan 28, 2019 | 8.601 | 8.601 | 8.511 | 8.581 | 363,291 | -0.06(-0.74%) |
Jan 25, 2019 | 8.607 | 8.651 | 8.581 | 8.645 | 352,337 | +0.08(+0.89%) |
Jan 24, 2019 | 8.639 | 8.651 | 8.524 | 8.569 | 628,708 | -0.06(-0.74%) |
Jan 23, 2019 | 8.632 | 8.656 | 8.543 | 8.632 | 236,188 | +0.04(+0.44%) |
Jan 22, 2019 | 8.620 | 8.645 | 8.556 | 8.594 | 324,728 | -0.10(-1.10%) |
Jan 18, 2019 | 8.658 | 8.709 | 8.651 | 8.690 | 502,194 | +0.07(+0.81%) |
Jan 17, 2019 | 8.550 | 8.658 | 8.550 | 8.620 | 267,573 | +0.03(+0.30%) |
Jan 16, 2019 | 8.556 | 8.620 | 8.556 | 8.594 | 365,964 | +0.06(+0.67%) |
Jan 15, 2019 | 8.422 | 8.562 | 8.422 | 8.537 | 299,221 | +0.11(+1.28%) |
Jan 14, 2019 | 8.403 | 8.441 | 8.346 | 8.429 | 289,684 | -0.01(-0.15%) |
Jan 11, 2019 | 8.403 | 8.454 | 8.378 | 8.441 | 317,936 | +0.03(+0.38%) |
Jan 10, 2019 | 8.333 | 8.441 | 8.295 | 8.410 | 372,467 | +0.04(+0.46%) |
Jan 09, 2019 | 8.295 | 8.413 | 8.295 | 8.371 | 517,901 | +0.10(+1.23%) |
Jan 08, 2019 | 8.257 | 8.314 | 8.180 | 8.270 | 526,139 | +0.10(+1.25%) |
Jan 07, 2019 | 8.085 | 8.225 | 8.072 | 8.168 | 660,454 | +0.11(+1.42%) |
Jan 04, 2019 | 7.996 | 8.091 | 7.951 | 8.053 | 697,135 | +0.18(+2.26%) |
Jan 03, 2019 | 8.021 | 8.040 | 7.875 | 7.875 | 408,153 | -0.18(-2.21%) |