Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.06 | 10.06 | 9.935 | 10.01 | 52,971 | +0.02(+0.22%) |
Mar 28, 2019 | 9.973 | 10.03 | 9.969 | 9.988 | 21,720 | +0.03(+0.30%) |
Mar 27, 2019 | 10.03 | 10.04 | 9.902 | 9.958 | 23,154 | -0.02(-0.22%) |
Mar 26, 2019 | 10.00 | 10.00 | 9.943 | 9.980 | 30,791 | +0.03(+0.30%) |
Mar 25, 2019 | 9.726 | 10.06 | 9.674 | 9.950 | 60,463 | +0.26(+2.70%) |
Mar 22, 2019 | 9.905 | 9.973 | 9.606 | 9.689 | 36,651 | -0.28(-2.78%) |
Mar 21, 2019 | 9.980 | 9.980 | 9.920 | 9.965 | 26,856 | +0.04(+0.38%) |
Mar 20, 2019 | 9.980 | 9.980 | 9.890 | 9.928 | 20,070 | -0.02(-0.23%) |
Mar 19, 2019 | 9.988 | 10.00 | 9.913 | 9.950 | 23,293 | -0.04(-0.37%) |
Mar 18, 2019 | 10.03 | 10.05 | 9.950 | 9.988 | 33,149 | +0.00(+0.00%) |
Mar 15, 2019 | 9.905 | 10.07 | 9.905 | 9.988 | 135,236 | +0.06(+0.64%) |
Mar 14, 2019 | 9.848 | 9.932 | 9.848 | 9.924 | 35,490 | +0.04(+0.38%) |
Mar 13, 2019 | 9.954 | 9.983 | 9.887 | 9.887 | 61,824 | +0.01(+0.08%) |
Mar 12, 2019 | 9.813 | 9.924 | 9.783 | 9.880 | 34,947 | +0.07(+0.68%) |
Mar 11, 2019 | 9.731 | 9.835 | 9.701 | 9.813 | 38,882 | +0.04(+0.38%) |
Mar 08, 2019 | 9.731 | 9.828 | 9.718 | 9.776 | 115,457 | +0.10(+1.00%) |
Mar 07, 2019 | 9.731 | 9.805 | 9.649 | 9.679 | 55,703 | -0.04(-0.46%) |
Mar 06, 2019 | 9.876 | 10.30 | 9.620 | 9.724 | 31,740 | -0.13(-1.36%) |
Mar 05, 2019 | 9.820 | 9.894 | 9.694 | 9.857 | 15,187 | +0.04(+0.45%) |
Mar 04, 2019 | 9.798 | 9.909 | 9.783 | 9.813 | 25,706 | -0.04(-0.45%) |
Mar 01, 2019 | 9.857 | 9.909 | 9.724 | 9.857 | 279,280 | +0.09(+0.91%) |
Feb 28, 2019 | 9.635 | 9.850 | 9.612 | 9.768 | 26,043 | +0.10(+1.00%) |
Feb 27, 2019 | 9.701 | 9.731 | 9.627 | 9.672 | 39,153 | -0.08(-0.84%) |
Feb 26, 2019 | 9.687 | 9.761 | 9.683 | 9.753 | 28,465 | +0.13(+1.39%) |
Feb 25, 2019 | 9.761 | 9.761 | 9.620 | 9.620 | 34,495 | -0.04(-0.46%) |
Feb 22, 2019 | 9.649 | 9.746 | 9.631 | 9.664 | 25,462 | +0.08(+0.85%) |
Feb 21, 2019 | 9.427 | 9.583 | 9.427 | 9.583 | 10,195 | +0.17(+1.81%) |
Feb 20, 2019 | 9.412 | 9.494 | 9.397 | 9.412 | 33,327 | +0.02(+0.24%) |
Feb 19, 2019 | 9.397 | 9.523 | 9.330 | 9.390 | 40,512 | -0.04(-0.39%) |
Feb 15, 2019 | 9.271 | 9.471 | 9.174 | 9.427 | 29,234 | +0.22(+2.42%) |
Feb 14, 2019 | 9.271 | 9.390 | 9.174 | 9.204 | 16,168 | -0.10(-1.04%) |
Feb 13, 2019 | 9.390 | 9.397 | 9.256 | 9.301 | 12,230 | -0.05(-0.56%) |
Feb 12, 2019 | 9.286 | 9.442 | 9.286 | 9.353 | 11,544 | +0.04(+0.40%) |
Feb 11, 2019 | 9.219 | 9.367 | 9.219 | 9.315 | 22,513 | +0.07(+0.80%) |
Feb 08, 2019 | 9.575 | 9.635 | 9.174 | 9.241 | 28,022 | -0.31(-3.26%) |
Feb 07, 2019 | 9.494 | 9.612 | 9.494 | 9.553 | 16,130 | +0.01(+0.08%) |
Feb 06, 2019 | 9.538 | 9.553 | 9.501 | 9.546 | 6,784 | -0.01(-0.16%) |
Feb 05, 2019 | 9.546 | 9.657 | 9.546 | 9.560 | 24,900 | +0.04(+0.47%) |
Feb 04, 2019 | 9.494 | 9.575 | 9.375 | 9.516 | 16,106 | -0.01(-0.08%) |
Feb 01, 2019 | 9.687 | 9.687 | 9.434 | 9.523 | 37,991 | -0.09(-0.93%) |
Jan 31, 2019 | 9.612 | 9.776 | 9.553 | 9.612 | 26,541 | -0.05(-0.54%) |
Jan 30, 2019 | 9.635 | 9.687 | 9.538 | 9.664 | 52,587 | +0.09(+0.93%) |
Jan 29, 2019 | 9.531 | 9.687 | 9.524 | 9.575 | 22,105 | +0.01(+0.08%) |
Jan 28, 2019 | 9.739 | 9.753 | 9.523 | 9.568 | 29,916 | -0.25(-2.57%) |
Jan 25, 2019 | 9.731 | 9.909 | 9.731 | 9.820 | 26,405 | +0.08(+0.84%) |
Jan 24, 2019 | 9.731 | 9.805 | 9.548 | 9.739 | 39,111 | -0.07(-0.68%) |
Jan 23, 2019 | 9.798 | 9.820 | 9.731 | 9.805 | 11,650 | +0.01(+0.08%) |
Jan 22, 2019 | 9.724 | 9.872 | 9.679 | 9.798 | 35,201 | -0.02(-0.23%) |
Jan 18, 2019 | 9.887 | 9.961 | 9.805 | 9.820 | 45,266 | -0.07(-0.75%) |
Jan 17, 2019 | 9.842 | 9.983 | 9.842 | 9.894 | 28,765 | -0.02(-0.22%) |
Jan 16, 2019 | 9.798 | 9.946 | 9.787 | 9.917 | 47,109 | +0.14(+1.44%) |
Jan 15, 2019 | 9.798 | 9.880 | 9.687 | 9.776 | 36,090 | +0.06(+0.61%) |
Jan 14, 2019 | 9.813 | 9.917 | 9.694 | 9.716 | 23,359 | -0.15(-1.50%) |
Jan 11, 2019 | 9.761 | 9.998 | 9.761 | 9.865 | 88,108 | +0.05(+0.53%) |
Jan 10, 2019 | 9.768 | 9.894 | 9.768 | 9.813 | 36,810 | -0.01(-0.15%) |
Jan 09, 2019 | 9.635 | 9.954 | 9.635 | 9.828 | 37,481 | +0.14(+1.46%) |
Jan 08, 2019 | 9.716 | 9.739 | 9.575 | 9.687 | 32,726 | +0.08(+0.85%) |
Jan 07, 2019 | 9.798 | 9.872 | 9.597 | 9.605 | 59,500 | -0.20(-2.04%) |
Jan 04, 2019 | 9.546 | 9.887 | 9.546 | 9.805 | 77,600 | +0.32(+3.36%) |
Jan 03, 2019 | 9.538 | 9.560 | 9.464 | 9.486 | 49,312 | -0.06(-0.62%) |