Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.700 | 9.719 | 9.607 | 9.607 | 261,278 | -0.06(-0.58%) |
Mar 28, 2019 | 9.533 | 9.663 | 9.515 | 9.663 | 272,143 | +0.15(+1.56%) |
Mar 27, 2019 | 9.589 | 9.607 | 9.515 | 9.515 | 202,692 | -0.04(-0.39%) |
Mar 26, 2019 | 9.552 | 9.598 | 9.533 | 9.552 | 111,606 | +0.04(+0.39%) |
Mar 25, 2019 | 9.552 | 9.589 | 9.478 | 9.515 | 111,334 | -0.06(-0.58%) |
Mar 22, 2019 | 9.607 | 9.617 | 9.515 | 9.570 | 120,934 | -0.06(-0.58%) |
Mar 21, 2019 | 9.570 | 9.626 | 9.543 | 9.626 | 73,041 | +0.06(+0.58%) |
Mar 20, 2019 | 9.663 | 9.663 | 9.515 | 9.570 | 101,927 | -0.09(-0.96%) |
Mar 19, 2019 | 9.700 | 9.774 | 9.635 | 9.663 | 207,771 | -0.02(-0.19%) |
Mar 18, 2019 | 9.663 | 9.719 | 9.626 | 9.682 | 161,747 | +0.02(+0.19%) |
Mar 15, 2019 | 9.626 | 9.663 | 9.533 | 9.663 | 280,580 | +0.02(+0.19%) |
Mar 14, 2019 | 9.533 | 9.682 | 9.478 | 9.645 | 219,614 | +0.14(+1.46%) |
Mar 13, 2019 | 9.524 | 9.524 | 9.460 | 9.505 | 178,926 | +0.00(+0.00%) |
Mar 12, 2019 | 9.505 | 9.524 | 9.451 | 9.505 | 286,910 | +0.00(+0.00%) |
Mar 11, 2019 | 9.433 | 9.560 | 9.433 | 9.505 | 137,280 | +0.11(+1.16%) |
Mar 08, 2019 | 9.451 | 9.487 | 9.323 | 9.396 | 217,576 | -0.07(-0.77%) |
Mar 07, 2019 | 9.469 | 9.533 | 9.414 | 9.469 | 241,920 | +0.00(+0.00%) |
Mar 06, 2019 | 9.433 | 9.542 | 9.433 | 9.469 | 253,132 | -0.02(-0.19%) |
Mar 05, 2019 | 9.542 | 9.542 | 9.451 | 9.487 | 275,311 | -0.05(-0.57%) |
Mar 04, 2019 | 9.414 | 9.615 | 9.378 | 9.542 | 283,030 | +0.15(+1.55%) |
Mar 01, 2019 | 9.505 | 9.505 | 9.360 | 9.396 | 181,936 | -0.07(-0.77%) |
Feb 28, 2019 | 9.505 | 9.560 | 9.396 | 9.469 | 484,770 | -0.03(-0.29%) |
Feb 27, 2019 | 9.469 | 9.587 | 9.451 | 9.496 | 393,629 | +0.01(+0.10%) |
Feb 26, 2019 | 9.560 | 9.560 | 9.451 | 9.487 | 639,422 | -0.11(-1.14%) |
Feb 25, 2019 | 9.578 | 9.633 | 9.451 | 9.597 | 259,154 | +0.02(+0.19%) |
Feb 22, 2019 | 9.396 | 9.633 | 9.323 | 9.578 | 388,584 | +0.18(+1.94%) |
Feb 21, 2019 | 9.451 | 9.524 | 9.378 | 9.396 | 236,772 | -0.05(-0.58%) |
Feb 20, 2019 | 9.487 | 9.524 | 9.442 | 9.451 | 251,578 | -0.07(-0.76%) |
Feb 19, 2019 | 9.560 | 9.615 | 9.469 | 9.524 | 149,982 | -0.07(-0.76%) |
Feb 15, 2019 | 9.560 | 9.615 | 9.533 | 9.597 | 170,513 | +0.02(+0.19%) |
Feb 14, 2019 | 9.524 | 9.597 | 9.433 | 9.578 | 320,657 | +0.02(+0.19%) |
Feb 13, 2019 | 9.524 | 9.615 | 9.472 | 9.560 | 221,396 | +0.04(+0.38%) |
Feb 12, 2019 | 9.560 | 9.615 | 9.469 | 9.524 | 188,057 | -0.02(-0.19%) |
Feb 11, 2019 | 9.633 | 9.633 | 9.451 | 9.542 | 392,696 | +0.02(+0.19%) |
Feb 08, 2019 | 9.305 | 9.615 | 9.232 | 9.524 | 580,514 | +0.31(+3.36%) |
Feb 07, 2019 | 9.050 | 9.251 | 8.959 | 9.214 | 403,391 | +0.18(+2.02%) |
Feb 06, 2019 | 9.014 | 9.068 | 8.959 | 9.032 | 249,811 | +0.02(+0.20%) |
Feb 05, 2019 | 8.941 | 9.049 | 8.886 | 9.014 | 397,590 | +0.04(+0.41%) |
Feb 04, 2019 | 8.850 | 9.050 | 8.759 | 8.977 | 260,974 | +0.11(+1.23%) |
Feb 01, 2019 | 8.795 | 8.868 | 8.704 | 8.868 | 187,592 | -0.02(-0.20%) |
Jan 31, 2019 | 8.668 | 8.886 | 8.650 | 8.886 | 403,179 | +0.16(+1.88%) |
Jan 30, 2019 | 8.613 | 8.777 | 8.559 | 8.722 | 301,964 | +0.11(+1.27%) |
Jan 29, 2019 | 8.668 | 8.668 | 8.504 | 8.613 | 152,101 | -0.05(-0.63%) |
Jan 28, 2019 | 8.613 | 8.668 | 8.531 | 8.668 | 110,827 | +0.00(+0.00%) |
Jan 25, 2019 | 8.522 | 8.686 | 8.486 | 8.668 | 139,925 | +0.18(+2.15%) |
Jan 24, 2019 | 8.358 | 8.522 | 8.358 | 8.486 | 105,135 | +0.11(+1.30%) |
Jan 23, 2019 | 8.376 | 8.431 | 8.313 | 8.376 | 163,199 | +0.00(+0.00%) |
Jan 22, 2019 | 8.395 | 8.458 | 8.322 | 8.376 | 90,066 | -0.07(-0.86%) |
Jan 18, 2019 | 8.449 | 8.504 | 8.340 | 8.449 | 183,418 | -0.02(-0.22%) |
Jan 17, 2019 | 8.267 | 8.468 | 8.194 | 8.468 | 117,071 | +0.15(+1.75%) |
Jan 16, 2019 | 8.285 | 8.340 | 8.269 | 8.322 | 75,706 | +0.02(+0.22%) |
Jan 15, 2019 | 8.103 | 8.376 | 8.030 | 8.304 | 237,814 | +0.20(+2.47%) |
Jan 14, 2019 | 8.140 | 8.194 | 8.067 | 8.103 | 67,144 | -0.05(-0.67%) |
Jan 11, 2019 | 8.158 | 8.213 | 8.103 | 8.158 | 82,044 | -0.04(-0.44%) |
Jan 10, 2019 | 8.085 | 8.231 | 8.085 | 8.194 | 154,033 | +0.02(+0.22%) |
Jan 09, 2019 | 8.231 | 8.267 | 8.140 | 8.176 | 237,783 | -0.04(-0.44%) |
Jan 08, 2019 | 8.158 | 8.285 | 8.085 | 8.213 | 148,622 | +0.09(+1.12%) |
Jan 07, 2019 | 8.049 | 8.203 | 8.012 | 8.122 | 212,708 | +0.07(+0.90%) |
Jan 04, 2019 | 7.903 | 8.140 | 7.903 | 8.049 | 205,220 | +0.18(+2.31%) |
Jan 03, 2019 | 7.921 | 8.010 | 7.830 | 7.867 | 96,897 | -0.04(-0.46%) |