Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.951 | 9.951 | 9.879 | 9.896 | 8,708,669 | -0.04(-0.44%) |
Mar 28, 2019 | 9.890 | 9.945 | 9.863 | 9.940 | 8,293,069 | +0.07(+0.67%) |
Mar 27, 2019 | 9.863 | 9.890 | 9.830 | 9.874 | 13,414,190 | +0.03(+0.28%) |
Mar 26, 2019 | 9.803 | 9.901 | 9.781 | 9.847 | 12,724,543 | +0.08(+0.78%) |
Mar 25, 2019 | 9.808 | 9.814 | 9.754 | 9.770 | 11,010,341 | -0.03(-0.28%) |
Mar 22, 2019 | 9.857 | 9.887 | 9.792 | 9.798 | 7,677,278 | -0.04(-0.39%) |
Mar 21, 2019 | 9.808 | 9.879 | 9.798 | 9.836 | 7,834,860 | +0.03(+0.33%) |
Mar 20, 2019 | 9.814 | 9.847 | 9.770 | 9.803 | 7,661,671 | +0.01(+0.06%) |
Mar 19, 2019 | 9.879 | 9.890 | 9.792 | 9.798 | 7,436,534 | -0.07(-0.66%) |
Mar 18, 2019 | 9.798 | 9.874 | 9.792 | 9.863 | 9,062,244 | +0.07(+0.67%) |
Mar 15, 2019 | 9.787 | 9.825 | 9.781 | 9.798 | 8,885,419 | +0.00(+0.00%) |
Mar 14, 2019 | 9.819 | 9.830 | 9.776 | 9.798 | 4,798,813 | -0.02(-0.17%) |
Mar 13, 2019 | 9.754 | 9.825 | 9.749 | 9.814 | 8,173,246 | +0.07(+0.73%) |
Mar 12, 2019 | 9.754 | 9.765 | 9.716 | 9.743 | 8,408,270 | -0.03(-0.28%) |
Mar 11, 2019 | 9.678 | 9.770 | 9.667 | 9.770 | 9,899,598 | +0.10(+1.07%) |
Mar 08, 2019 | 9.602 | 9.678 | 9.602 | 9.667 | 6,841,721 | +0.04(+0.45%) |
Mar 07, 2019 | 9.596 | 9.661 | 9.591 | 9.623 | 9,663,828 | +0.03(+0.28%) |
Mar 06, 2019 | 9.569 | 9.623 | 9.563 | 9.596 | 8,298,394 | +0.03(+0.28%) |
Mar 05, 2019 | 9.580 | 9.602 | 9.536 | 9.569 | 7,715,187 | -0.02(-0.17%) |
Mar 04, 2019 | 9.542 | 9.591 | 9.525 | 9.585 | 9,903,430 | +0.03(+0.28%) |
Mar 01, 2019 | 9.634 | 9.634 | 9.525 | 9.558 | 10,970,821 | -0.05(-0.51%) |
Feb 28, 2019 | 9.558 | 9.661 | 9.547 | 9.607 | 13,879,003 | +0.05(+0.57%) |
Feb 27, 2019 | 9.596 | 9.596 | 9.525 | 9.553 | 7,703,995 | -0.01(-0.06%) |
Feb 26, 2019 | 9.558 | 9.585 | 9.553 | 9.558 | 7,948,007 | +0.00(+0.00%) |
Feb 25, 2019 | 9.558 | 9.585 | 9.526 | 9.558 | 9,167,118 | +0.02(+0.17%) |
Feb 22, 2019 | 9.510 | 9.563 | 9.483 | 9.542 | 5,824,591 | +0.05(+0.57%) |
Feb 21, 2019 | 9.504 | 9.520 | 9.461 | 9.488 | 11,519,688 | -0.03(-0.34%) |
Feb 20, 2019 | 9.542 | 9.542 | 9.483 | 9.520 | 10,788,029 | -0.01(-0.11%) |
Feb 19, 2019 | 9.499 | 9.547 | 9.477 | 9.531 | 10,385,372 | +0.04(+0.40%) |
Feb 15, 2019 | 9.547 | 9.563 | 9.483 | 9.493 | 11,832,929 | -0.04(-0.40%) |
Feb 14, 2019 | 9.553 | 9.569 | 9.510 | 9.531 | 9,404,095 | -0.02(-0.23%) |
Feb 13, 2019 | 9.590 | 9.607 | 9.520 | 9.553 | 10,918,623 | -0.05(-0.56%) |
Feb 12, 2019 | 9.601 | 9.660 | 9.563 | 9.607 | 13,933,835 | +0.02(+0.17%) |
Feb 11, 2019 | 9.607 | 9.623 | 9.542 | 9.590 | 8,397,985 | -0.01(-0.06%) |
Feb 08, 2019 | 9.612 | 9.623 | 9.526 | 9.596 | 7,270,809 | -0.02(-0.22%) |
Feb 07, 2019 | 9.612 | 9.639 | 9.574 | 9.617 | 6,354,240 | +0.00(+0.00%) |
Feb 06, 2019 | 9.574 | 9.631 | 9.536 | 9.617 | 12,674,708 | +0.03(+0.34%) |
Feb 05, 2019 | 9.596 | 9.633 | 9.526 | 9.585 | 12,504,241 | -0.02(-0.22%) |
Feb 04, 2019 | 9.558 | 9.607 | 9.515 | 9.607 | 10,105,689 | +0.04(+0.39%) |
Feb 01, 2019 | 9.612 | 9.655 | 9.507 | 9.569 | 17,658,634 | -0.08(-0.84%) |
Jan 31, 2019 | 9.590 | 9.650 | 9.569 | 9.650 | 19,905,674 | -0.02(-0.17%) |
Jan 30, 2019 | 9.698 | 9.725 | 9.650 | 9.666 | 19,439,590 | +0.01(+0.06%) |
Jan 29, 2019 | 9.655 | 9.666 | 9.612 | 9.660 | 11,137,614 | +0.03(+0.28%) |
Jan 28, 2019 | 9.666 | 9.682 | 9.607 | 9.634 | 9,101,784 | -0.03(-0.33%) |
Jan 25, 2019 | 9.623 | 9.666 | 9.607 | 9.666 | 9,046,931 | +0.06(+0.61%) |
Jan 24, 2019 | 9.596 | 9.618 | 9.543 | 9.607 | 7,585,848 | +0.00(+0.00%) |
Jan 23, 2019 | 9.591 | 9.618 | 9.559 | 9.607 | 8,937,831 | +0.04(+0.39%) |
Jan 22, 2019 | 9.623 | 9.634 | 9.511 | 9.570 | 10,512,429 | -0.04(-0.39%) |
Jan 18, 2019 | 9.623 | 9.644 | 9.580 | 9.607 | 8,758,233 | +0.01(+0.06%) |
Jan 17, 2019 | 9.596 | 9.618 | 9.543 | 9.602 | 10,202,120 | +0.01(+0.11%) |
Jan 16, 2019 | 9.607 | 9.618 | 9.564 | 9.591 | 8,653,494 | +0.02(+0.17%) |
Jan 15, 2019 | 9.586 | 9.612 | 9.554 | 9.575 | 8,323,838 | +0.00(+0.00%) |
Jan 14, 2019 | 9.586 | 9.650 | 9.559 | 9.575 | 11,105,113 | +0.03(+0.34%) |
Jan 11, 2019 | 9.479 | 9.543 | 9.458 | 9.543 | 6,210,942 | +0.07(+0.73%) |
Jan 10, 2019 | 9.495 | 9.508 | 9.431 | 9.474 | 12,101,119 | -0.02(-0.17%) |
Jan 09, 2019 | 9.532 | 9.570 | 9.479 | 9.490 | 12,289,581 | -0.01(-0.06%) |
Jan 08, 2019 | 9.527 | 9.564 | 9.495 | 9.495 | 12,971,774 | -0.07(-0.73%) |
Jan 07, 2019 | 9.602 | 9.666 | 9.538 | 9.564 | 8,655,247 | -0.01(-0.06%) |
Jan 04, 2019 | 9.554 | 9.628 | 9.543 | 9.570 | 9,933,646 | +0.04(+0.45%) |
Jan 03, 2019 | 9.383 | 9.564 | 9.383 | 9.527 | 10,688,443 | +0.12(+1.30%) |