Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.292 | 9.324 | 9.255 | 9.261 | 160,879 | -0.04(-0.40%) |
Mar 28, 2019 | 9.286 | 9.311 | 9.286 | 9.299 | 82,822 | +0.01(+0.13%) |
Mar 27, 2019 | 9.280 | 9.299 | 9.261 | 9.286 | 88,187 | +0.02(+0.27%) |
Mar 26, 2019 | 9.299 | 9.305 | 9.242 | 9.261 | 110,260 | +0.01(+0.14%) |
Mar 25, 2019 | 9.280 | 9.280 | 9.211 | 9.249 | 132,956 | -0.04(-0.40%) |
Mar 22, 2019 | 9.324 | 9.330 | 9.261 | 9.286 | 187,319 | -0.03(-0.33%) |
Mar 21, 2019 | 9.330 | 9.336 | 9.292 | 9.317 | 143,190 | -0.01(-0.13%) |
Mar 20, 2019 | 9.336 | 9.341 | 9.311 | 9.330 | 89,558 | +0.00(+0.00%) |
Mar 19, 2019 | 9.361 | 9.361 | 9.311 | 9.330 | 122,867 | +0.02(+0.18%) |
Mar 18, 2019 | 9.263 | 9.319 | 9.263 | 9.313 | 166,252 | +0.05(+0.54%) |
Mar 15, 2019 | 9.251 | 9.269 | 9.247 | 9.263 | 54,712 | +0.02(+0.20%) |
Mar 14, 2019 | 9.245 | 9.266 | 9.226 | 9.245 | 91,726 | +0.00(+0.00%) |
Mar 13, 2019 | 9.251 | 9.276 | 9.238 | 9.245 | 59,926 | -0.01(-0.07%) |
Mar 12, 2019 | 9.232 | 9.263 | 9.232 | 9.251 | 97,631 | +0.01(+0.13%) |
Mar 11, 2019 | 9.207 | 9.245 | 9.196 | 9.238 | 96,461 | +0.03(+0.34%) |
Mar 08, 2019 | 9.189 | 9.207 | 9.170 | 9.207 | 74,079 | -0.01(-0.13%) |
Mar 07, 2019 | 9.201 | 9.220 | 9.176 | 9.220 | 109,133 | +0.01(+0.07%) |
Mar 06, 2019 | 9.220 | 9.220 | 9.176 | 9.214 | 158,423 | -0.02(-0.20%) |
Mar 05, 2019 | 9.195 | 9.238 | 9.176 | 9.232 | 106,102 | +0.04(+0.40%) |
Mar 04, 2019 | 9.232 | 9.232 | 9.183 | 9.195 | 185,863 | -0.02(-0.20%) |
Mar 01, 2019 | 9.257 | 9.275 | 9.176 | 9.214 | 248,222 | +0.00(+0.00%) |
Feb 28, 2019 | 9.275 | 9.282 | 9.214 | 9.214 | 179,927 | -0.05(-0.54%) |
Feb 27, 2019 | 9.294 | 9.294 | 9.245 | 9.263 | 112,828 | -0.04(-0.40%) |
Feb 26, 2019 | 9.325 | 9.334 | 9.253 | 9.300 | 110,930 | -0.02(-0.27%) |
Feb 25, 2019 | 9.381 | 9.387 | 9.294 | 9.325 | 163,683 | -0.01(-0.13%) |
Feb 22, 2019 | 9.306 | 9.337 | 9.272 | 9.337 | 178,339 | +0.07(+0.74%) |
Feb 21, 2019 | 9.288 | 9.288 | 9.221 | 9.269 | 146,525 | +0.01(+0.07%) |
Feb 20, 2019 | 9.263 | 9.282 | 9.251 | 9.263 | 89,576 | +0.01(+0.07%) |
Feb 19, 2019 | 9.269 | 9.294 | 9.251 | 9.257 | 179,007 | +0.05(+0.52%) |
Feb 15, 2019 | 9.233 | 9.246 | 9.209 | 9.209 | 177,840 | -0.01(-0.07%) |
Feb 14, 2019 | 9.166 | 9.221 | 9.166 | 9.215 | 184,388 | +0.04(+0.47%) |
Feb 13, 2019 | 9.166 | 9.203 | 9.160 | 9.172 | 142,703 | +0.02(+0.27%) |
Feb 12, 2019 | 9.129 | 9.190 | 9.117 | 9.147 | 119,761 | +0.06(+0.61%) |
Feb 11, 2019 | 9.092 | 9.135 | 9.018 | 9.092 | 472,502 | +0.12(+1.37%) |
Feb 08, 2019 | 8.957 | 8.994 | 8.957 | 8.969 | 178,491 | +0.00(+0.00%) |
Feb 07, 2019 | 8.944 | 8.987 | 8.938 | 8.969 | 249,715 | -0.01(-0.14%) |
Feb 06, 2019 | 8.969 | 9.006 | 8.951 | 8.981 | 152,457 | +0.00(+0.00%) |
Feb 05, 2019 | 8.981 | 9.024 | 8.951 | 8.981 | 176,854 | -0.01(-0.07%) |
Feb 04, 2019 | 9.024 | 9.055 | 8.969 | 8.987 | 282,038 | -0.05(-0.54%) |
Feb 01, 2019 | 9.012 | 9.037 | 8.994 | 9.037 | 183,530 | +0.04(+0.41%) |
Jan 31, 2019 | 8.938 | 9.000 | 8.901 | 9.000 | 166,583 | +0.09(+0.97%) |
Jan 30, 2019 | 8.889 | 8.926 | 8.872 | 8.914 | 131,056 | +0.06(+0.69%) |
Jan 29, 2019 | 8.852 | 8.871 | 8.834 | 8.852 | 170,249 | +0.01(+0.14%) |
Jan 28, 2019 | 8.821 | 8.851 | 8.815 | 8.840 | 131,246 | -0.01(-0.07%) |
Jan 25, 2019 | 8.815 | 8.871 | 8.803 | 8.846 | 149,392 | +0.02(+0.28%) |
Jan 24, 2019 | 8.809 | 8.858 | 8.784 | 8.821 | 211,959 | +0.04(+0.49%) |
Jan 23, 2019 | 8.797 | 8.827 | 8.754 | 8.778 | 200,032 | -0.01(-0.14%) |
Jan 22, 2019 | 8.803 | 8.821 | 8.791 | 8.791 | 154,367 | -0.03(-0.35%) |
Jan 18, 2019 | 8.840 | 8.846 | 8.784 | 8.821 | 174,752 | +0.02(+0.26%) |
Jan 17, 2019 | 8.749 | 8.798 | 8.749 | 8.798 | 183,434 | +0.04(+0.49%) |
Jan 16, 2019 | 8.804 | 8.817 | 8.743 | 8.756 | 197,778 | -0.04(-0.49%) |
Jan 15, 2019 | 8.804 | 8.835 | 8.762 | 8.798 | 151,451 | +0.01(+0.07%) |
Jan 14, 2019 | 8.737 | 8.810 | 8.719 | 8.792 | 121,410 | +0.01(+0.14%) |
Jan 11, 2019 | 8.762 | 8.798 | 8.756 | 8.780 | 212,916 | +0.01(+0.14%) |
Jan 10, 2019 | 8.737 | 8.774 | 8.701 | 8.768 | 128,062 | +0.02(+0.28%) |
Jan 09, 2019 | 8.768 | 8.774 | 8.731 | 8.743 | 141,989 | -0.02(-0.21%) |
Jan 08, 2019 | 8.719 | 8.762 | 8.658 | 8.762 | 175,864 | +0.08(+0.91%) |
Jan 07, 2019 | 8.658 | 8.701 | 8.621 | 8.682 | 237,471 | +0.10(+1.14%) |
Jan 04, 2019 | 8.505 | 8.597 | 8.499 | 8.585 | 305,617 | +0.09(+1.08%) |
Jan 03, 2019 | 8.517 | 8.578 | 8.481 | 8.493 | 136,387 | -0.04(-0.50%) |