Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.480 | 9.480 | 9.283 | 9.360 | 647,928 | -0.05(-0.52%) |
Mar 28, 2019 | 9.339 | 9.424 | 9.311 | 9.410 | 480,805 | +0.08(+0.83%) |
Mar 27, 2019 | 9.248 | 9.371 | 9.185 | 9.332 | 549,045 | +0.08(+0.91%) |
Mar 26, 2019 | 9.038 | 9.262 | 8.960 | 9.248 | 590,074 | +0.25(+2.73%) |
Mar 25, 2019 | 8.814 | 9.048 | 8.814 | 9.003 | 653,023 | +0.18(+2.07%) |
Mar 22, 2019 | 8.926 | 8.975 | 8.736 | 8.821 | 797,824 | -0.17(-1.87%) |
Mar 21, 2019 | 8.947 | 9.108 | 8.940 | 8.989 | 413,142 | +0.02(+0.23%) |
Mar 20, 2019 | 9.066 | 9.150 | 8.968 | 8.968 | 390,189 | -0.10(-1.08%) |
Mar 19, 2019 | 9.227 | 9.241 | 9.038 | 9.066 | 472,841 | -0.12(-1.30%) |
Mar 18, 2019 | 9.024 | 9.220 | 8.996 | 9.185 | 615,124 | +0.17(+1.87%) |
Mar 15, 2019 | 9.178 | 9.185 | 8.947 | 9.017 | 1,751,105 | -0.18(-1.91%) |
Mar 14, 2019 | 9.248 | 9.255 | 9.157 | 9.192 | 389,113 | -0.04(-0.38%) |
Mar 13, 2019 | 9.241 | 9.262 | 9.206 | 9.227 | 435,937 | +0.01(+0.08%) |
Mar 12, 2019 | 9.241 | 9.266 | 9.171 | 9.220 | 323,784 | -0.02(-0.23%) |
Mar 11, 2019 | 9.122 | 9.269 | 9.115 | 9.241 | 360,205 | +0.11(+1.23%) |
Mar 08, 2019 | 9.087 | 9.171 | 9.087 | 9.129 | 257,574 | +0.01(+0.15%) |
Mar 07, 2019 | 9.171 | 9.192 | 9.045 | 9.115 | 424,732 | -0.06(-0.69%) |
Mar 06, 2019 | 9.417 | 9.445 | 9.157 | 9.178 | 481,927 | -0.25(-2.60%) |
Mar 05, 2019 | 9.438 | 9.452 | 9.325 | 9.424 | 391,220 | -0.03(-0.30%) |
Mar 04, 2019 | 9.410 | 9.480 | 9.388 | 9.452 | 486,748 | +0.03(+0.30%) |
Mar 01, 2019 | 9.431 | 9.434 | 9.325 | 9.424 | 350,563 | +0.05(+0.52%) |
Feb 28, 2019 | 9.332 | 9.420 | 9.290 | 9.374 | 443,484 | +0.04(+0.45%) |
Feb 27, 2019 | 9.213 | 9.339 | 9.192 | 9.332 | 349,499 | +0.11(+1.22%) |
Feb 26, 2019 | 9.346 | 9.360 | 9.213 | 9.220 | 420,218 | -0.13(-1.42%) |
Feb 25, 2019 | 9.466 | 9.508 | 9.339 | 9.353 | 403,380 | -0.11(-1.19%) |
Feb 22, 2019 | 9.466 | 9.501 | 9.374 | 9.466 | 472,932 | +0.01(+0.07%) |
Feb 21, 2019 | 9.459 | 9.466 | 9.374 | 9.459 | 669,605 | -0.01(-0.07%) |
Feb 20, 2019 | 9.318 | 9.480 | 9.297 | 9.466 | 664,475 | +0.14(+1.50%) |
Feb 19, 2019 | 9.227 | 9.353 | 9.122 | 9.325 | 475,794 | +0.09(+0.99%) |
Feb 15, 2019 | 9.143 | 9.290 | 9.133 | 9.234 | 479,350 | +0.15(+1.62%) |
Feb 14, 2019 | 9.150 | 9.206 | 9.087 | 9.087 | 385,188 | -0.11(-1.22%) |
Feb 13, 2019 | 9.164 | 9.206 | 9.108 | 9.199 | 599,935 | +0.05(+0.54%) |
Feb 12, 2019 | 9.080 | 9.150 | 9.080 | 9.150 | 440,933 | +0.11(+1.16%) |
Feb 11, 2019 | 9.010 | 9.059 | 8.961 | 9.045 | 427,889 | +0.03(+0.31%) |
Feb 08, 2019 | 9.031 | 9.080 | 8.947 | 9.017 | 458,955 | -0.04(-0.46%) |
Feb 07, 2019 | 9.066 | 9.136 | 8.985 | 9.059 | 421,573 | +0.00(+0.00%) |
Feb 06, 2019 | 9.129 | 9.157 | 9.059 | 9.059 | 494,379 | -0.07(-0.77%) |
Feb 05, 2019 | 9.094 | 9.136 | 9.003 | 9.129 | 604,940 | +0.07(+0.77%) |
Feb 04, 2019 | 8.975 | 9.066 | 8.884 | 9.059 | 467,535 | +0.06(+0.70%) |
Feb 01, 2019 | 9.038 | 9.122 | 8.891 | 8.996 | 703,693 | -0.03(-0.31%) |
Jan 31, 2019 | 9.059 | 9.059 | 8.842 | 9.024 | 1,043,388 | -0.04(-0.43%) |
Jan 30, 2019 | 9.348 | 9.376 | 8.972 | 9.062 | 852,928 | -0.29(-3.13%) |
Jan 29, 2019 | 9.515 | 9.529 | 9.167 | 9.355 | 963,600 | -0.17(-1.76%) |
Jan 28, 2019 | 9.487 | 9.543 | 9.365 | 9.522 | 541,192 | -0.03(-0.29%) |
Jan 25, 2019 | 9.529 | 9.574 | 9.487 | 9.550 | 342,245 | +0.08(+0.81%) |
Jan 24, 2019 | 9.536 | 9.564 | 9.393 | 9.473 | 569,178 | -0.09(-0.95%) |
Jan 23, 2019 | 9.522 | 9.620 | 9.505 | 9.564 | 454,719 | +0.03(+0.37%) |
Jan 22, 2019 | 9.439 | 9.543 | 9.404 | 9.529 | 692,759 | +0.03(+0.29%) |
Jan 18, 2019 | 9.446 | 9.536 | 9.432 | 9.501 | 483,364 | +0.05(+0.52%) |
Jan 17, 2019 | 9.341 | 9.460 | 9.341 | 9.453 | 488,899 | +0.07(+0.74%) |
Jan 16, 2019 | 9.355 | 9.418 | 9.341 | 9.383 | 605,841 | +0.06(+0.60%) |
Jan 15, 2019 | 9.292 | 9.327 | 9.195 | 9.327 | 544,669 | +0.03(+0.37%) |
Jan 14, 2019 | 9.369 | 9.432 | 9.285 | 9.292 | 427,067 | -0.11(-1.19%) |
Jan 11, 2019 | 9.397 | 9.470 | 9.383 | 9.404 | 452,355 | -0.05(-0.52%) |
Jan 10, 2019 | 9.369 | 9.473 | 9.306 | 9.453 | 404,969 | +0.05(+0.52%) |
Jan 09, 2019 | 9.550 | 9.564 | 9.383 | 9.404 | 619,109 | -0.13(-1.39%) |
Jan 08, 2019 | 9.390 | 9.550 | 9.313 | 9.536 | 800,781 | +0.19(+2.01%) |
Jan 07, 2019 | 9.355 | 9.439 | 9.310 | 9.348 | 615,701 | -0.04(-0.45%) |
Jan 04, 2019 | 9.223 | 9.460 | 9.195 | 9.390 | 987,401 | +0.24(+2.59%) |
Jan 03, 2019 | 9.069 | 9.292 | 9.055 | 9.153 | 782,989 | +0.05(+0.54%) |