Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.705 | 9.751 | 9.699 | 9.705 | 56,995 | +0.00(+0.00%) |
Mar 28, 2019 | 9.725 | 9.732 | 9.699 | 9.705 | 72,282 | -0.02(-0.20%) |
Mar 27, 2019 | 9.738 | 9.745 | 9.679 | 9.725 | 82,482 | -0.01(-0.13%) |
Mar 26, 2019 | 9.732 | 9.745 | 9.718 | 9.738 | 75,598 | +0.04(+0.40%) |
Mar 25, 2019 | 9.732 | 9.745 | 9.653 | 9.699 | 99,266 | -0.03(-0.34%) |
Mar 22, 2019 | 9.784 | 9.823 | 9.712 | 9.732 | 78,998 | -0.05(-0.54%) |
Mar 21, 2019 | 9.823 | 9.869 | 9.751 | 9.784 | 143,526 | -0.09(-0.93%) |
Mar 20, 2019 | 9.882 | 9.889 | 9.850 | 9.876 | 52,372 | +0.01(+0.07%) |
Mar 19, 2019 | 9.876 | 9.889 | 9.862 | 9.869 | 70,973 | +0.00(+0.00%) |
Mar 18, 2019 | 9.921 | 9.921 | 9.849 | 9.869 | 82,830 | -0.01(-0.13%) |
Mar 15, 2019 | 9.895 | 9.895 | 9.849 | 9.882 | 71,052 | +0.02(+0.20%) |
Mar 14, 2019 | 9.895 | 9.895 | 9.849 | 9.862 | 96,054 | -0.03(-0.26%) |
Mar 13, 2019 | 9.869 | 9.895 | 9.862 | 9.888 | 170,749 | +0.02(+0.20%) |
Mar 12, 2019 | 9.888 | 9.888 | 9.849 | 9.869 | 101,164 | +0.01(+0.07%) |
Mar 11, 2019 | 9.849 | 9.882 | 9.817 | 9.862 | 125,942 | +0.05(+0.53%) |
Mar 08, 2019 | 9.797 | 9.810 | 9.778 | 9.810 | 81,368 | -0.01(-0.13%) |
Mar 07, 2019 | 9.797 | 9.823 | 9.778 | 9.823 | 109,602 | +0.01(+0.07%) |
Mar 06, 2019 | 9.804 | 9.817 | 9.791 | 9.817 | 93,167 | +0.01(+0.07%) |
Mar 05, 2019 | 9.823 | 9.823 | 9.780 | 9.810 | 145,517 | +0.01(+0.13%) |
Mar 04, 2019 | 9.778 | 9.797 | 9.765 | 9.797 | 87,867 | +0.03(+0.27%) |
Mar 01, 2019 | 9.784 | 9.784 | 9.739 | 9.771 | 139,357 | +0.03(+0.33%) |
Feb 28, 2019 | 9.739 | 9.739 | 9.684 | 9.739 | 79,704 | +0.01(+0.13%) |
Feb 27, 2019 | 9.680 | 9.732 | 9.648 | 9.726 | 114,068 | +0.03(+0.34%) |
Feb 26, 2019 | 9.745 | 9.765 | 9.641 | 9.693 | 200,017 | -0.05(-0.53%) |
Feb 25, 2019 | 9.739 | 9.791 | 9.693 | 9.745 | 214,983 | +0.03(+0.33%) |
Feb 22, 2019 | 9.583 | 9.719 | 9.576 | 9.713 | 162,121 | +0.12(+1.29%) |
Feb 21, 2019 | 9.583 | 9.596 | 9.550 | 9.589 | 105,183 | +0.01(+0.07%) |
Feb 20, 2019 | 9.596 | 9.596 | 9.557 | 9.583 | 101,839 | +0.03(+0.27%) |
Feb 19, 2019 | 9.557 | 9.596 | 9.511 | 9.557 | 122,203 | +0.01(+0.14%) |
Feb 15, 2019 | 9.524 | 9.576 | 9.498 | 9.544 | 131,512 | +0.05(+0.55%) |
Feb 14, 2019 | 9.505 | 9.524 | 9.466 | 9.492 | 82,239 | +0.01(+0.07%) |
Feb 13, 2019 | 9.544 | 9.544 | 9.459 | 9.485 | 147,939 | +0.01(+0.07%) |
Feb 12, 2019 | 9.459 | 9.498 | 9.459 | 9.479 | 113,383 | +0.05(+0.48%) |
Feb 11, 2019 | 9.414 | 9.453 | 9.399 | 9.433 | 123,918 | +0.01(+0.14%) |
Feb 08, 2019 | 9.420 | 9.427 | 9.381 | 9.420 | 65,986 | +0.03(+0.28%) |
Feb 07, 2019 | 9.407 | 9.472 | 9.388 | 9.394 | 78,702 | -0.05(-0.48%) |
Feb 06, 2019 | 9.485 | 9.511 | 9.440 | 9.440 | 147,959 | -0.05(-0.48%) |
Feb 05, 2019 | 9.492 | 9.511 | 9.479 | 9.485 | 42,633 | +0.01(+0.14%) |
Feb 04, 2019 | 9.530 | 9.537 | 9.447 | 9.472 | 102,922 | -0.03(-0.34%) |
Feb 01, 2019 | 9.453 | 9.511 | 9.453 | 9.505 | 104,073 | +0.06(+0.62%) |
Jan 31, 2019 | 9.466 | 9.472 | 9.427 | 9.447 | 75,386 | +0.01(+0.14%) |
Jan 30, 2019 | 9.376 | 9.434 | 9.356 | 9.434 | 60,025 | +0.08(+0.83%) |
Jan 29, 2019 | 9.363 | 9.395 | 9.343 | 9.356 | 89,995 | -0.02(-0.21%) |
Jan 28, 2019 | 9.369 | 9.376 | 9.317 | 9.376 | 70,457 | -0.01(-0.07%) |
Jan 25, 2019 | 9.298 | 9.382 | 9.298 | 9.382 | 101,905 | +0.08(+0.90%) |
Jan 24, 2019 | 9.337 | 9.353 | 9.285 | 9.298 | 252,112 | -0.02(-0.21%) |
Jan 23, 2019 | 9.388 | 9.414 | 9.317 | 9.317 | 206,273 | -0.06(-0.69%) |
Jan 22, 2019 | 9.427 | 9.427 | 9.363 | 9.382 | 103,872 | -0.05(-0.48%) |
Jan 18, 2019 | 9.472 | 9.472 | 9.421 | 9.427 | 146,508 | -0.05(-0.48%) |
Jan 17, 2019 | 9.505 | 9.505 | 9.440 | 9.472 | 68,796 | -0.01(-0.14%) |
Jan 16, 2019 | 9.498 | 9.498 | 9.453 | 9.485 | 132,617 | +0.01(+0.14%) |
Jan 15, 2019 | 9.472 | 9.479 | 9.427 | 9.472 | 129,874 | +0.02(+0.20%) |
Jan 14, 2019 | 9.395 | 9.472 | 9.383 | 9.453 | 77,385 | +0.06(+0.61%) |
Jan 11, 2019 | 9.440 | 9.504 | 9.395 | 9.395 | 233,734 | -0.07(-0.75%) |
Jan 10, 2019 | 9.453 | 9.479 | 9.434 | 9.466 | 157,070 | +0.01(+0.14%) |
Jan 09, 2019 | 9.517 | 9.537 | 9.440 | 9.453 | 109,351 | -0.06(-0.67%) |
Jan 08, 2019 | 9.524 | 9.549 | 9.466 | 9.517 | 100,718 | +0.08(+0.88%) |
Jan 07, 2019 | 9.331 | 9.485 | 9.312 | 9.434 | 101,932 | +0.12(+1.31%) |
Jan 04, 2019 | 9.254 | 9.344 | 9.209 | 9.312 | 94,803 | +0.12(+1.33%) |
Jan 03, 2019 | 9.344 | 9.344 | 9.158 | 9.190 | 237,378 | -0.15(-1.65%) |