Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.677 | 9.695 | 9.584 | 9.584 | 261,905 | -0.06(-0.58%) |
Mar 28, 2019 | 9.510 | 9.640 | 9.492 | 9.640 | 272,797 | +0.15(+1.56%) |
Mar 27, 2019 | 9.566 | 9.584 | 9.492 | 9.492 | 203,179 | -0.04(-0.39%) |
Mar 26, 2019 | 9.529 | 9.575 | 9.510 | 9.529 | 111,874 | +0.04(+0.39%) |
Mar 25, 2019 | 9.529 | 9.566 | 9.455 | 9.492 | 111,601 | -0.06(-0.58%) |
Mar 22, 2019 | 9.584 | 9.594 | 9.492 | 9.547 | 121,224 | -0.06(-0.58%) |
Mar 21, 2019 | 9.547 | 9.603 | 9.520 | 9.603 | 73,216 | +0.06(+0.58%) |
Mar 20, 2019 | 9.640 | 9.640 | 9.492 | 9.547 | 102,172 | -0.09(-0.96%) |
Mar 19, 2019 | 9.677 | 9.751 | 9.612 | 9.640 | 208,269 | -0.02(-0.19%) |
Mar 18, 2019 | 9.640 | 9.695 | 9.603 | 9.658 | 162,135 | +0.02(+0.19%) |
Mar 15, 2019 | 9.603 | 9.640 | 9.510 | 9.640 | 281,254 | +0.02(+0.19%) |
Mar 14, 2019 | 9.510 | 9.658 | 9.455 | 9.621 | 220,141 | +0.14(+1.46%) |
Mar 13, 2019 | 9.501 | 9.501 | 9.437 | 9.483 | 179,356 | +0.00(+0.00%) |
Mar 12, 2019 | 9.483 | 9.501 | 9.428 | 9.483 | 287,599 | +0.00(+0.00%) |
Mar 11, 2019 | 9.410 | 9.537 | 9.410 | 9.483 | 137,609 | +0.11(+1.16%) |
Mar 08, 2019 | 9.428 | 9.465 | 9.301 | 9.374 | 218,098 | -0.07(-0.77%) |
Mar 07, 2019 | 9.446 | 9.510 | 9.392 | 9.446 | 242,501 | +0.00(+0.00%) |
Mar 06, 2019 | 9.410 | 9.519 | 9.410 | 9.446 | 253,739 | -0.02(-0.19%) |
Mar 05, 2019 | 9.519 | 9.519 | 9.428 | 9.465 | 275,972 | -0.05(-0.57%) |
Mar 04, 2019 | 9.392 | 9.592 | 9.356 | 9.519 | 283,709 | +0.15(+1.55%) |
Mar 01, 2019 | 9.483 | 9.483 | 9.337 | 9.374 | 182,372 | -0.07(-0.77%) |
Feb 28, 2019 | 9.483 | 9.537 | 9.374 | 9.446 | 485,934 | -0.03(-0.29%) |
Feb 27, 2019 | 9.446 | 9.564 | 9.428 | 9.474 | 394,574 | +0.01(+0.10%) |
Feb 26, 2019 | 9.537 | 9.537 | 9.428 | 9.465 | 640,957 | -0.11(-1.14%) |
Feb 25, 2019 | 9.555 | 9.610 | 9.428 | 9.574 | 259,776 | +0.02(+0.19%) |
Feb 22, 2019 | 9.374 | 9.610 | 9.301 | 9.555 | 389,516 | +0.18(+1.94%) |
Feb 21, 2019 | 9.428 | 9.501 | 9.356 | 9.374 | 237,341 | -0.05(-0.58%) |
Feb 20, 2019 | 9.465 | 9.501 | 9.419 | 9.428 | 252,181 | -0.07(-0.76%) |
Feb 19, 2019 | 9.537 | 9.592 | 9.446 | 9.501 | 150,342 | -0.07(-0.76%) |
Feb 15, 2019 | 9.537 | 9.592 | 9.510 | 9.574 | 170,922 | +0.02(+0.19%) |
Feb 14, 2019 | 9.501 | 9.574 | 9.410 | 9.555 | 321,427 | +0.02(+0.19%) |
Feb 13, 2019 | 9.501 | 9.592 | 9.449 | 9.537 | 221,928 | +0.04(+0.38%) |
Feb 12, 2019 | 9.537 | 9.592 | 9.446 | 9.501 | 188,508 | -0.02(-0.19%) |
Feb 11, 2019 | 9.610 | 9.610 | 9.428 | 9.519 | 393,639 | +0.02(+0.19%) |
Feb 08, 2019 | 9.283 | 9.592 | 9.210 | 9.501 | 581,908 | +0.31(+3.36%) |
Feb 07, 2019 | 9.029 | 9.228 | 8.938 | 9.192 | 404,359 | +0.18(+2.02%) |
Feb 06, 2019 | 8.992 | 9.047 | 8.938 | 9.010 | 250,411 | +0.02(+0.20%) |
Feb 05, 2019 | 8.920 | 9.027 | 8.865 | 8.992 | 398,545 | +0.04(+0.41%) |
Feb 04, 2019 | 8.829 | 9.029 | 8.738 | 8.956 | 261,601 | +0.11(+1.23%) |
Feb 01, 2019 | 8.774 | 8.847 | 8.683 | 8.847 | 188,042 | -0.02(-0.20%) |
Jan 31, 2019 | 8.647 | 8.865 | 8.629 | 8.865 | 404,146 | +0.16(+1.88%) |
Jan 30, 2019 | 8.593 | 8.756 | 8.538 | 8.702 | 302,689 | +0.11(+1.27%) |
Jan 29, 2019 | 8.647 | 8.647 | 8.484 | 8.593 | 152,467 | -0.05(-0.63%) |
Jan 28, 2019 | 8.593 | 8.647 | 8.511 | 8.647 | 111,093 | +0.00(+0.00%) |
Jan 25, 2019 | 8.502 | 8.665 | 8.465 | 8.647 | 140,261 | +0.18(+2.15%) |
Jan 24, 2019 | 8.338 | 8.502 | 8.338 | 8.465 | 105,387 | +0.11(+1.30%) |
Jan 23, 2019 | 8.356 | 8.411 | 8.293 | 8.356 | 163,591 | +0.00(+0.00%) |
Jan 22, 2019 | 8.375 | 8.438 | 8.302 | 8.356 | 90,283 | -0.07(-0.86%) |
Jan 18, 2019 | 8.429 | 8.484 | 8.320 | 8.429 | 183,859 | -0.02(-0.21%) |
Jan 17, 2019 | 8.247 | 8.447 | 8.175 | 8.447 | 117,352 | +0.15(+1.75%) |
Jan 16, 2019 | 8.266 | 8.320 | 8.249 | 8.302 | 75,888 | +0.02(+0.22%) |
Jan 15, 2019 | 8.084 | 8.356 | 8.011 | 8.284 | 238,385 | +0.20(+2.47%) |
Jan 14, 2019 | 8.120 | 8.175 | 8.048 | 8.084 | 67,305 | -0.05(-0.67%) |
Jan 11, 2019 | 8.138 | 8.193 | 8.084 | 8.138 | 82,241 | -0.04(-0.44%) |
Jan 10, 2019 | 8.066 | 8.211 | 8.066 | 8.175 | 154,403 | +0.02(+0.22%) |
Jan 09, 2019 | 8.211 | 8.247 | 8.120 | 8.157 | 238,354 | -0.04(-0.44%) |
Jan 08, 2019 | 8.138 | 8.266 | 8.066 | 8.193 | 148,979 | +0.09(+1.12%) |
Jan 07, 2019 | 8.029 | 8.184 | 7.993 | 8.102 | 213,218 | +0.07(+0.91%) |
Jan 04, 2019 | 7.884 | 8.120 | 7.884 | 8.029 | 205,712 | +0.18(+2.31%) |
Jan 03, 2019 | 7.902 | 7.991 | 7.811 | 7.848 | 97,129 | -0.04(-0.46%) |