Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.501 | 9.530 | 9.449 | 9.449 | 93,665 | -0.03(-0.37%) |
Mar 28, 2019 | 9.467 | 9.484 | 9.420 | 9.484 | 96,631 | +0.05(+0.52%) |
Mar 27, 2019 | 9.438 | 9.449 | 9.397 | 9.435 | 98,051 | +0.01(+0.15%) |
Mar 26, 2019 | 9.403 | 9.438 | 9.386 | 9.420 | 78,083 | +0.06(+0.62%) |
Mar 25, 2019 | 9.368 | 9.414 | 9.328 | 9.363 | 151,875 | -0.02(-0.18%) |
Mar 22, 2019 | 9.432 | 9.438 | 9.368 | 9.380 | 134,698 | -0.08(-0.79%) |
Mar 21, 2019 | 9.444 | 9.478 | 9.415 | 9.455 | 87,831 | +0.02(+0.18%) |
Mar 20, 2019 | 9.444 | 9.472 | 9.415 | 9.438 | 76,738 | -0.02(-0.18%) |
Mar 19, 2019 | 9.530 | 9.559 | 9.455 | 9.455 | 216,066 | -0.07(-0.73%) |
Mar 18, 2019 | 9.501 | 9.530 | 9.478 | 9.524 | 175,026 | +0.06(+0.61%) |
Mar 15, 2019 | 9.484 | 9.501 | 9.452 | 9.467 | 203,779 | -0.01(-0.06%) |
Mar 14, 2019 | 9.444 | 9.501 | 9.438 | 9.472 | 83,296 | +0.04(+0.40%) |
Mar 13, 2019 | 9.438 | 9.449 | 9.386 | 9.435 | 119,064 | +0.03(+0.28%) |
Mar 12, 2019 | 9.461 | 9.478 | 9.397 | 9.409 | 374,603 | -0.05(-0.49%) |
Mar 11, 2019 | 9.386 | 9.455 | 9.374 | 9.455 | 101,299 | +0.09(+0.92%) |
Mar 08, 2019 | 9.345 | 9.386 | 9.345 | 9.368 | 143,355 | +0.01(+0.12%) |
Mar 07, 2019 | 9.374 | 9.386 | 9.299 | 9.357 | 129,087 | -0.01(-0.12%) |
Mar 06, 2019 | 9.392 | 9.409 | 9.345 | 9.368 | 152,815 | -0.03(-0.31%) |
Mar 05, 2019 | 9.467 | 9.470 | 9.368 | 9.397 | 150,498 | -0.07(-0.73%) |
Mar 04, 2019 | 9.455 | 9.501 | 9.437 | 9.467 | 129,125 | +0.03(+0.31%) |
Mar 01, 2019 | 9.571 | 9.571 | 9.423 | 9.438 | 40,340 | -0.06(-0.67%) |
Feb 28, 2019 | 9.588 | 9.602 | 9.490 | 9.501 | 67,892 | -0.04(-0.42%) |
Feb 27, 2019 | 9.605 | 9.618 | 9.513 | 9.542 | 476,773 | -0.06(-0.60%) |
Feb 26, 2019 | 9.599 | 9.646 | 9.559 | 9.599 | 180,144 | -0.04(-0.42%) |
Feb 25, 2019 | 9.703 | 9.709 | 9.569 | 9.640 | 265,615 | -0.02(-0.24%) |
Feb 22, 2019 | 9.565 | 9.663 | 9.530 | 9.663 | 102,322 | +0.14(+1.46%) |
Feb 21, 2019 | 9.484 | 9.524 | 9.484 | 9.524 | 83,606 | +0.04(+0.43%) |
Feb 20, 2019 | 9.420 | 9.484 | 9.397 | 9.484 | 118,048 | +0.08(+0.86%) |
Feb 19, 2019 | 9.357 | 9.403 | 9.357 | 9.403 | 67,579 | +0.06(+0.62%) |
Feb 15, 2019 | 9.357 | 9.368 | 9.340 | 9.345 | 63,194 | +0.02(+0.19%) |
Feb 14, 2019 | 9.299 | 9.334 | 9.299 | 9.328 | 82,941 | +0.01(+0.12%) |
Feb 13, 2019 | 9.276 | 9.357 | 9.276 | 9.316 | 108,011 | +0.03(+0.37%) |
Feb 12, 2019 | 9.253 | 9.316 | 9.253 | 9.282 | 101,164 | +0.06(+0.63%) |
Feb 11, 2019 | 9.207 | 9.282 | 9.207 | 9.224 | 49,699 | +0.03(+0.38%) |
Feb 08, 2019 | 9.195 | 9.207 | 9.155 | 9.189 | 109,940 | -0.02(-0.19%) |
Feb 07, 2019 | 9.305 | 9.322 | 9.155 | 9.207 | 141,564 | -0.12(-1.24%) |
Feb 06, 2019 | 9.357 | 9.357 | 9.305 | 9.322 | 62,870 | -0.02(-0.25%) |
Feb 05, 2019 | 9.288 | 9.357 | 9.276 | 9.345 | 171,974 | +0.06(+0.62%) |
Feb 04, 2019 | 9.189 | 9.293 | 9.172 | 9.288 | 87,595 | +0.08(+0.88%) |
Feb 01, 2019 | 9.218 | 9.241 | 9.161 | 9.207 | 172,095 | -0.01(-0.06%) |
Jan 31, 2019 | 9.143 | 9.213 | 9.143 | 9.213 | 72,861 | +0.04(+0.44%) |
Jan 30, 2019 | 9.074 | 9.185 | 9.057 | 9.172 | 123,017 | +0.10(+1.15%) |
Jan 29, 2019 | 9.097 | 9.126 | 9.057 | 9.068 | 96,555 | -0.02(-0.19%) |
Jan 28, 2019 | 9.051 | 9.091 | 9.044 | 9.085 | 86,364 | -0.02(-0.19%) |
Jan 25, 2019 | 9.062 | 9.103 | 9.028 | 9.103 | 114,268 | +0.09(+0.96%) |
Jan 24, 2019 | 8.958 | 9.029 | 8.958 | 9.016 | 300,273 | +0.06(+0.71%) |
Jan 23, 2019 | 8.976 | 8.976 | 8.883 | 8.953 | 141,932 | +0.01(+0.13%) |
Jan 22, 2019 | 8.970 | 9.016 | 8.921 | 8.941 | 123,906 | -0.06(-0.71%) |
Jan 18, 2019 | 9.010 | 9.031 | 8.979 | 9.005 | 98,513 | +0.04(+0.45%) |
Jan 17, 2019 | 8.976 | 8.993 | 8.929 | 8.964 | 101,910 | -0.02(-0.19%) |
Jan 16, 2019 | 8.935 | 8.981 | 8.924 | 8.981 | 217,905 | +0.06(+0.71%) |
Jan 15, 2019 | 8.860 | 8.919 | 8.860 | 8.918 | 66,332 | +0.02(+0.26%) |
Jan 14, 2019 | 8.872 | 8.941 | 8.860 | 8.895 | 164,571 | -0.01(-0.13%) |
Jan 11, 2019 | 8.854 | 8.912 | 8.837 | 8.906 | 180,925 | +0.03(+0.39%) |
Jan 10, 2019 | 8.808 | 8.920 | 8.808 | 8.872 | 95,012 | +0.03(+0.39%) |
Jan 09, 2019 | 8.872 | 8.872 | 8.758 | 8.837 | 183,079 | -0.03(-0.39%) |
Jan 08, 2019 | 8.802 | 8.872 | 8.750 | 8.872 | 167,789 | +0.11(+1.25%) |
Jan 07, 2019 | 8.554 | 8.820 | 8.554 | 8.762 | 470,180 | +0.20(+2.36%) |
Jan 04, 2019 | 8.387 | 8.566 | 8.387 | 8.560 | 271,647 | +0.23(+2.79%) |
Jan 03, 2019 | 8.340 | 8.433 | 8.323 | 8.328 | 303,506 | -0.02(-0.29%) |