Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.945 | 9.945 | 9.874 | 9.890 | 8,713,442 | -0.04(-0.44%) |
Mar 28, 2019 | 9.885 | 9.940 | 9.857 | 9.934 | 8,297,614 | +0.07(+0.67%) |
Mar 27, 2019 | 9.857 | 9.885 | 9.825 | 9.868 | 13,421,543 | +0.03(+0.28%) |
Mar 26, 2019 | 9.798 | 9.896 | 9.776 | 9.841 | 12,731,518 | +0.08(+0.78%) |
Mar 25, 2019 | 9.803 | 9.808 | 9.749 | 9.765 | 11,016,377 | -0.03(-0.28%) |
Mar 22, 2019 | 9.852 | 9.882 | 9.787 | 9.792 | 7,681,487 | -0.04(-0.39%) |
Mar 21, 2019 | 9.803 | 9.874 | 9.792 | 9.830 | 7,839,155 | +0.03(+0.33%) |
Mar 20, 2019 | 9.808 | 9.841 | 9.765 | 9.798 | 7,665,871 | +0.01(+0.06%) |
Mar 19, 2019 | 9.874 | 9.885 | 9.787 | 9.792 | 7,440,610 | -0.07(-0.66%) |
Mar 18, 2019 | 9.792 | 9.868 | 9.787 | 9.857 | 9,067,211 | +0.07(+0.67%) |
Mar 15, 2019 | 9.781 | 9.819 | 9.776 | 9.792 | 8,890,290 | +0.00(+0.00%) |
Mar 14, 2019 | 9.814 | 9.825 | 9.770 | 9.792 | 4,801,444 | -0.02(-0.17%) |
Mar 13, 2019 | 9.749 | 9.819 | 9.743 | 9.808 | 8,177,726 | +0.07(+0.73%) |
Mar 12, 2019 | 9.749 | 9.760 | 9.711 | 9.738 | 8,412,879 | -0.03(-0.28%) |
Mar 11, 2019 | 9.672 | 9.765 | 9.662 | 9.765 | 9,905,024 | +0.10(+1.07%) |
Mar 08, 2019 | 9.596 | 9.672 | 9.596 | 9.662 | 6,845,471 | +0.04(+0.45%) |
Mar 07, 2019 | 9.591 | 9.656 | 9.585 | 9.618 | 9,669,126 | +0.03(+0.28%) |
Mar 06, 2019 | 9.564 | 9.618 | 9.558 | 9.591 | 8,302,943 | +0.03(+0.28%) |
Mar 05, 2019 | 9.575 | 9.596 | 9.531 | 9.564 | 7,719,416 | -0.02(-0.17%) |
Mar 04, 2019 | 9.536 | 9.585 | 9.520 | 9.580 | 9,908,859 | +0.03(+0.28%) |
Mar 01, 2019 | 9.629 | 9.629 | 9.520 | 9.553 | 10,976,835 | -0.05(-0.51%) |
Feb 28, 2019 | 9.553 | 9.656 | 9.542 | 9.602 | 13,886,611 | +0.05(+0.57%) |
Feb 27, 2019 | 9.591 | 9.591 | 9.520 | 9.547 | 7,708,218 | -0.01(-0.06%) |
Feb 26, 2019 | 9.553 | 9.580 | 9.547 | 9.553 | 7,952,364 | +0.00(+0.00%) |
Feb 25, 2019 | 9.553 | 9.580 | 9.520 | 9.553 | 9,172,143 | +0.02(+0.17%) |
Feb 22, 2019 | 9.504 | 9.558 | 9.477 | 9.537 | 5,827,784 | +0.05(+0.57%) |
Feb 21, 2019 | 9.499 | 9.515 | 9.456 | 9.483 | 11,526,004 | -0.03(-0.34%) |
Feb 20, 2019 | 9.537 | 9.537 | 9.477 | 9.515 | 10,793,943 | -0.01(-0.11%) |
Feb 19, 2019 | 9.494 | 9.542 | 9.472 | 9.526 | 10,391,066 | +0.04(+0.40%) |
Feb 15, 2019 | 9.542 | 9.558 | 9.477 | 9.488 | 11,839,416 | -0.04(-0.40%) |
Feb 14, 2019 | 9.547 | 9.564 | 9.504 | 9.526 | 9,409,251 | -0.02(-0.23%) |
Feb 13, 2019 | 9.585 | 9.601 | 9.515 | 9.547 | 10,924,609 | -0.05(-0.56%) |
Feb 12, 2019 | 9.596 | 9.655 | 9.558 | 9.601 | 13,941,474 | +0.02(+0.17%) |
Feb 11, 2019 | 9.601 | 9.617 | 9.537 | 9.585 | 8,402,589 | -0.01(-0.06%) |
Feb 08, 2019 | 9.607 | 9.617 | 9.520 | 9.591 | 7,274,795 | -0.02(-0.22%) |
Feb 07, 2019 | 9.607 | 9.634 | 9.569 | 9.612 | 6,357,724 | +0.00(+0.00%) |
Feb 06, 2019 | 9.569 | 9.626 | 9.531 | 9.612 | 12,681,657 | +0.03(+0.34%) |
Feb 05, 2019 | 9.591 | 9.628 | 9.520 | 9.580 | 12,511,097 | -0.02(-0.22%) |
Feb 04, 2019 | 9.553 | 9.601 | 9.510 | 9.601 | 10,111,230 | +0.04(+0.39%) |
Feb 01, 2019 | 9.607 | 9.650 | 9.502 | 9.564 | 17,668,314 | -0.08(-0.84%) |
Jan 31, 2019 | 9.585 | 9.644 | 9.564 | 9.644 | 19,916,586 | -0.02(-0.17%) |
Jan 30, 2019 | 9.693 | 9.720 | 9.644 | 9.661 | 19,450,248 | +0.01(+0.06%) |
Jan 29, 2019 | 9.650 | 9.660 | 9.607 | 9.655 | 11,143,717 | +0.03(+0.28%) |
Jan 28, 2019 | 9.660 | 9.676 | 9.602 | 9.628 | 9,106,771 | -0.03(-0.33%) |
Jan 25, 2019 | 9.618 | 9.660 | 9.602 | 9.660 | 9,051,888 | +0.06(+0.61%) |
Jan 24, 2019 | 9.591 | 9.612 | 9.538 | 9.602 | 7,590,004 | +0.00(+0.00%) |
Jan 23, 2019 | 9.586 | 9.612 | 9.554 | 9.602 | 8,942,729 | +0.04(+0.39%) |
Jan 22, 2019 | 9.618 | 9.628 | 9.506 | 9.564 | 10,518,189 | -0.04(-0.39%) |
Jan 18, 2019 | 9.618 | 9.639 | 9.575 | 9.602 | 8,763,032 | +0.01(+0.06%) |
Jan 17, 2019 | 9.591 | 9.612 | 9.538 | 9.596 | 10,207,710 | +0.01(+0.11%) |
Jan 16, 2019 | 9.602 | 9.612 | 9.559 | 9.586 | 8,658,236 | +0.02(+0.17%) |
Jan 15, 2019 | 9.580 | 9.607 | 9.548 | 9.570 | 8,328,399 | +0.00(+0.00%) |
Jan 14, 2019 | 9.580 | 9.644 | 9.554 | 9.570 | 11,111,198 | +0.03(+0.34%) |
Jan 11, 2019 | 9.474 | 9.538 | 9.453 | 9.538 | 6,214,345 | +0.07(+0.73%) |
Jan 10, 2019 | 9.490 | 9.503 | 9.426 | 9.469 | 12,107,750 | -0.02(-0.17%) |
Jan 09, 2019 | 9.527 | 9.564 | 9.474 | 9.485 | 12,296,315 | -0.01(-0.06%) |
Jan 08, 2019 | 9.522 | 9.559 | 9.490 | 9.490 | 12,978,882 | -0.07(-0.72%) |
Jan 07, 2019 | 9.596 | 9.660 | 9.533 | 9.559 | 8,659,989 | -0.01(-0.06%) |
Jan 04, 2019 | 9.548 | 9.623 | 9.538 | 9.564 | 9,939,089 | +0.04(+0.45%) |
Jan 03, 2019 | 9.378 | 9.559 | 9.378 | 9.522 | 10,694,300 | +0.12(+1.30%) |