Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.766 | 9.796 | 9.712 | 9.712 | 91,127 | -0.04(-0.37%) |
Mar 28, 2019 | 9.730 | 9.748 | 9.683 | 9.748 | 94,013 | +0.05(+0.52%) |
Mar 27, 2019 | 9.701 | 9.712 | 9.659 | 9.698 | 95,394 | +0.01(+0.15%) |
Mar 26, 2019 | 9.665 | 9.701 | 9.647 | 9.683 | 75,967 | +0.06(+0.62%) |
Mar 25, 2019 | 9.629 | 9.676 | 9.588 | 9.623 | 147,760 | -0.02(-0.18%) |
Mar 22, 2019 | 9.695 | 9.701 | 9.629 | 9.641 | 131,048 | -0.08(-0.79%) |
Mar 21, 2019 | 9.707 | 9.742 | 9.677 | 9.718 | 85,451 | +0.02(+0.18%) |
Mar 20, 2019 | 9.707 | 9.736 | 9.677 | 9.701 | 74,659 | -0.02(-0.18%) |
Mar 19, 2019 | 9.796 | 9.825 | 9.718 | 9.718 | 210,212 | -0.07(-0.73%) |
Mar 18, 2019 | 9.766 | 9.796 | 9.742 | 9.790 | 170,284 | +0.06(+0.61%) |
Mar 15, 2019 | 9.748 | 9.766 | 9.715 | 9.730 | 198,257 | -0.01(-0.06%) |
Mar 14, 2019 | 9.707 | 9.766 | 9.701 | 9.736 | 81,039 | +0.04(+0.40%) |
Mar 13, 2019 | 9.701 | 9.712 | 9.647 | 9.698 | 115,838 | +0.03(+0.28%) |
Mar 12, 2019 | 9.724 | 9.742 | 9.659 | 9.671 | 364,453 | -0.05(-0.49%) |
Mar 11, 2019 | 9.647 | 9.718 | 9.635 | 9.718 | 98,554 | +0.09(+0.92%) |
Mar 08, 2019 | 9.606 | 9.647 | 9.606 | 9.629 | 139,471 | +0.01(+0.12%) |
Mar 07, 2019 | 9.635 | 9.647 | 9.558 | 9.617 | 125,589 | -0.01(-0.12%) |
Mar 06, 2019 | 9.653 | 9.671 | 9.606 | 9.629 | 148,674 | -0.03(-0.31%) |
Mar 05, 2019 | 9.730 | 9.733 | 9.629 | 9.659 | 146,420 | -0.07(-0.73%) |
Mar 04, 2019 | 9.718 | 9.766 | 9.700 | 9.730 | 125,626 | +0.03(+0.31%) |
Mar 01, 2019 | 9.837 | 9.837 | 9.686 | 9.701 | 39,247 | -0.07(-0.67%) |
Feb 28, 2019 | 9.855 | 9.869 | 9.754 | 9.766 | 66,053 | -0.04(-0.42%) |
Feb 27, 2019 | 9.873 | 9.886 | 9.778 | 9.807 | 463,855 | -0.06(-0.60%) |
Feb 26, 2019 | 9.867 | 9.914 | 9.825 | 9.867 | 175,263 | -0.04(-0.42%) |
Feb 25, 2019 | 9.974 | 9.980 | 9.836 | 9.908 | 258,418 | -0.02(-0.24%) |
Feb 22, 2019 | 9.831 | 9.932 | 9.796 | 9.932 | 99,549 | +0.14(+1.46%) |
Feb 21, 2019 | 9.748 | 9.790 | 9.748 | 9.790 | 81,341 | +0.04(+0.43%) |
Feb 20, 2019 | 9.683 | 9.748 | 9.659 | 9.748 | 114,849 | +0.08(+0.86%) |
Feb 19, 2019 | 9.617 | 9.665 | 9.617 | 9.665 | 65,748 | +0.06(+0.62%) |
Feb 15, 2019 | 9.617 | 9.629 | 9.600 | 9.606 | 61,481 | +0.02(+0.19%) |
Feb 14, 2019 | 9.558 | 9.594 | 9.558 | 9.588 | 80,694 | +0.01(+0.12%) |
Feb 13, 2019 | 9.534 | 9.617 | 9.534 | 9.576 | 105,085 | +0.04(+0.37%) |
Feb 12, 2019 | 9.511 | 9.576 | 9.511 | 9.540 | 98,423 | +0.06(+0.63%) |
Feb 11, 2019 | 9.463 | 9.540 | 9.463 | 9.481 | 48,353 | +0.04(+0.38%) |
Feb 08, 2019 | 9.451 | 9.463 | 9.410 | 9.445 | 106,961 | -0.02(-0.19%) |
Feb 07, 2019 | 9.564 | 9.582 | 9.410 | 9.463 | 137,729 | -0.12(-1.24%) |
Feb 06, 2019 | 9.617 | 9.617 | 9.564 | 9.582 | 61,166 | -0.02(-0.25%) |
Feb 05, 2019 | 9.546 | 9.617 | 9.534 | 9.606 | 167,314 | +0.06(+0.62%) |
Feb 04, 2019 | 9.445 | 9.552 | 9.428 | 9.546 | 85,222 | +0.08(+0.88%) |
Feb 01, 2019 | 9.475 | 9.499 | 9.416 | 9.463 | 167,432 | -0.01(-0.06%) |
Jan 31, 2019 | 9.398 | 9.469 | 9.398 | 9.469 | 70,887 | +0.04(+0.44%) |
Jan 30, 2019 | 9.327 | 9.441 | 9.309 | 9.428 | 119,683 | +0.11(+1.15%) |
Jan 29, 2019 | 9.350 | 9.380 | 9.309 | 9.321 | 93,939 | -0.02(-0.19%) |
Jan 28, 2019 | 9.303 | 9.344 | 9.296 | 9.338 | 84,024 | -0.02(-0.19%) |
Jan 25, 2019 | 9.315 | 9.356 | 9.279 | 9.356 | 111,172 | +0.09(+0.96%) |
Jan 24, 2019 | 9.208 | 9.281 | 9.208 | 9.267 | 292,137 | +0.07(+0.71%) |
Jan 23, 2019 | 9.226 | 9.226 | 9.131 | 9.202 | 138,086 | +0.01(+0.13%) |
Jan 22, 2019 | 9.220 | 9.267 | 9.169 | 9.190 | 120,549 | -0.07(-0.71%) |
Jan 18, 2019 | 9.261 | 9.283 | 9.229 | 9.255 | 95,844 | +0.04(+0.45%) |
Jan 17, 2019 | 9.226 | 9.243 | 9.178 | 9.214 | 99,149 | -0.02(-0.19%) |
Jan 16, 2019 | 9.184 | 9.232 | 9.172 | 9.232 | 212,000 | +0.07(+0.71%) |
Jan 15, 2019 | 9.107 | 9.168 | 9.107 | 9.166 | 64,535 | +0.02(+0.26%) |
Jan 14, 2019 | 9.119 | 9.190 | 9.107 | 9.143 | 160,112 | -0.01(-0.13%) |
Jan 11, 2019 | 9.101 | 9.160 | 9.083 | 9.154 | 176,023 | +0.04(+0.39%) |
Jan 10, 2019 | 9.053 | 9.168 | 9.053 | 9.119 | 92,438 | +0.04(+0.39%) |
Jan 09, 2019 | 9.119 | 9.119 | 9.002 | 9.083 | 178,118 | -0.04(-0.39%) |
Jan 08, 2019 | 9.048 | 9.119 | 8.994 | 9.119 | 163,243 | +0.11(+1.25%) |
Jan 07, 2019 | 8.792 | 9.065 | 8.792 | 9.006 | 457,441 | +0.21(+2.36%) |
Jan 04, 2019 | 8.620 | 8.804 | 8.620 | 8.798 | 264,287 | +0.24(+2.79%) |
Jan 03, 2019 | 8.573 | 8.668 | 8.555 | 8.560 | 295,282 | -0.02(-0.29%) |