Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.522 | 9.609 | 9.509 | 9.522 | 6,729,222 | +0.04(+0.46%) |
Mar 28, 2019 | 9.504 | 9.531 | 9.435 | 9.478 | 6,232,910 | +0.13(+1.40%) |
Mar 27, 2019 | 9.400 | 9.430 | 9.295 | 9.348 | 6,479,626 | -0.08(-0.83%) |
Mar 26, 2019 | 9.461 | 9.478 | 9.383 | 9.426 | 5,081,916 | +0.00(+0.00%) |
Mar 25, 2019 | 9.461 | 9.478 | 9.383 | 9.426 | 8,405,286 | -0.05(-0.55%) |
Mar 22, 2019 | 9.626 | 9.683 | 9.461 | 9.478 | 9,786,030 | -0.16(-1.63%) |
Mar 21, 2019 | 9.531 | 9.648 | 9.531 | 9.635 | 5,863,364 | +0.10(+1.10%) |
Mar 20, 2019 | 9.557 | 9.613 | 9.478 | 9.531 | 8,742,763 | +0.03(+0.37%) |
Mar 19, 2019 | 9.409 | 9.504 | 9.400 | 9.496 | 8,269,510 | +0.16(+1.68%) |
Mar 18, 2019 | 9.322 | 9.356 | 9.304 | 9.339 | 6,690,695 | +0.02(+0.19%) |
Mar 15, 2019 | 9.313 | 9.383 | 9.313 | 9.322 | 8,159,253 | +0.09(+0.94%) |
Mar 14, 2019 | 9.165 | 9.243 | 9.126 | 9.234 | 6,846,507 | +0.04(+0.47%) |
Mar 13, 2019 | 9.173 | 9.234 | 9.130 | 9.191 | 12,408,459 | +0.03(+0.29%) |
Mar 12, 2019 | 9.173 | 9.191 | 9.112 | 9.165 | 10,479,711 | -0.03(-0.28%) |
Mar 11, 2019 | 9.130 | 9.208 | 9.112 | 9.191 | 6,310,280 | +0.07(+0.76%) |
Mar 08, 2019 | 9.069 | 9.130 | 9.025 | 9.121 | 7,054,073 | -0.02(-0.19%) |
Mar 07, 2019 | 9.278 | 9.330 | 9.130 | 9.139 | 9,532,262 | -0.19(-2.05%) |
Mar 06, 2019 | 9.322 | 9.365 | 9.304 | 9.330 | 6,917,785 | -0.05(-0.56%) |
Mar 05, 2019 | 9.339 | 9.404 | 9.278 | 9.383 | 6,400,539 | +0.04(+0.47%) |
Mar 04, 2019 | 9.452 | 9.461 | 9.287 | 9.339 | 6,486,611 | -0.10(-1.11%) |
Mar 01, 2019 | 9.400 | 9.470 | 9.356 | 9.443 | 9,196,822 | +0.10(+1.12%) |
Feb 28, 2019 | 9.313 | 9.383 | 9.278 | 9.339 | 7,822,825 | +0.02(+0.19%) |
Feb 27, 2019 | 9.243 | 9.348 | 9.204 | 9.322 | 7,820,392 | -0.03(-0.28%) |
Feb 26, 2019 | 9.322 | 9.374 | 9.252 | 9.348 | 7,281,832 | -0.07(-0.74%) |
Feb 25, 2019 | 9.435 | 9.504 | 9.391 | 9.417 | 8,931,872 | +0.16(+1.69%) |
Feb 22, 2019 | 9.200 | 9.300 | 9.191 | 9.261 | 5,331,448 | +0.07(+0.76%) |
Feb 21, 2019 | 9.234 | 9.247 | 9.139 | 9.191 | 7,935,482 | -0.13(-1.40%) |
Feb 20, 2019 | 9.252 | 9.348 | 9.252 | 9.322 | 7,683,571 | +0.13(+1.42%) |
Feb 19, 2019 | 9.121 | 9.208 | 9.043 | 9.191 | 15,431,366 | -0.18(-1.95%) |
Feb 15, 2019 | 9.304 | 9.391 | 9.269 | 9.374 | 10,640,168 | +0.00(+0.00%) |
Feb 14, 2019 | 9.278 | 9.374 | 9.252 | 9.374 | 9,691,979 | -0.03(-0.37%) |
Feb 13, 2019 | 9.452 | 9.470 | 9.383 | 9.409 | 10,941,929 | +0.03(+0.28%) |
Feb 12, 2019 | 9.452 | 9.452 | 9.374 | 9.383 | 7,232,288 | -0.04(-0.46%) |
Feb 11, 2019 | 9.461 | 9.487 | 9.400 | 9.426 | 6,806,437 | -0.03(-0.37%) |
Feb 08, 2019 | 9.435 | 9.487 | 9.417 | 9.461 | 4,710,100 | +0.01(+0.09%) |
Feb 07, 2019 | 9.461 | 9.522 | 9.409 | 9.452 | 8,168,530 | -0.04(-0.46%) |
Feb 06, 2019 | 9.504 | 9.531 | 9.452 | 9.496 | 6,288,515 | +0.05(+0.55%) |
Feb 05, 2019 | 9.452 | 9.513 | 9.426 | 9.443 | 7,950,588 | -0.03(-0.28%) |
Feb 04, 2019 | 9.435 | 9.478 | 9.400 | 9.470 | 8,546,648 | -0.03(-0.28%) |
Feb 01, 2019 | 9.452 | 9.518 | 9.417 | 9.496 | 7,634,900 | +0.09(+0.93%) |
Jan 31, 2019 | 9.304 | 9.426 | 9.304 | 9.409 | 11,886,204 | +0.18(+1.98%) |
Jan 30, 2019 | 9.112 | 9.261 | 9.069 | 9.226 | 8,065,002 | +0.10(+1.05%) |
Jan 29, 2019 | 9.139 | 9.173 | 9.078 | 9.130 | 9,494,218 | -0.03(-0.38%) |
Jan 28, 2019 | 9.139 | 9.208 | 9.095 | 9.165 | 5,960,024 | -0.03(-0.28%) |
Jan 25, 2019 | 9.156 | 9.213 | 9.069 | 9.191 | 10,146,120 | +0.10(+1.15%) |
Jan 24, 2019 | 9.173 | 9.191 | 9.086 | 9.086 | 7,607,768 | -0.04(-0.42%) |
Jan 23, 2019 | 9.151 | 9.151 | 9.038 | 9.125 | 9,356,973 | +0.00(+0.00%) |
Jan 22, 2019 | 9.220 | 9.250 | 9.073 | 9.125 | 12,045,412 | -0.12(-1.31%) |
Jan 18, 2019 | 9.185 | 9.263 | 9.168 | 9.246 | 11,734,896 | +0.08(+0.85%) |
Jan 17, 2019 | 9.133 | 9.211 | 9.099 | 9.168 | 11,056,786 | -0.03(-0.28%) |
Jan 16, 2019 | 9.159 | 9.216 | 9.142 | 9.194 | 13,904,206 | +0.10(+1.14%) |
Jan 15, 2019 | 9.159 | 9.168 | 9.064 | 9.090 | 14,025,444 | +0.10(+1.16%) |
Jan 14, 2019 | 8.821 | 9.021 | 8.778 | 8.986 | 39,412,072 | -0.03(-0.38%) |
Jan 11, 2019 | 8.821 | 9.255 | 8.769 | 9.021 | 46,768,788 | +0.46(+5.36%) |
Jan 10, 2019 | 8.475 | 8.570 | 8.405 | 8.561 | 16,097,389 | +0.01(+0.10%) |
Jan 09, 2019 | 8.457 | 8.570 | 8.440 | 8.553 | 11,117,115 | +0.10(+1.23%) |
Jan 08, 2019 | 8.509 | 8.535 | 8.423 | 8.449 | 10,838,271 | +0.03(+0.41%) |
Jan 07, 2019 | 8.405 | 8.501 | 8.371 | 8.414 | 8,923,804 | +0.07(+0.83%) |
Jan 04, 2019 | 8.249 | 8.423 | 8.232 | 8.345 | 8,215,443 | +0.14(+1.69%) |
Jan 03, 2019 | 8.275 | 8.310 | 8.206 | 8.206 | 10,853,523 | -0.12(-1.46%) |