Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.433 | 9.535 | 9.423 | 9.482 | 14,062,576 | +0.05(+0.57%) |
Feb 27, 2019 | 9.471 | 9.471 | 9.401 | 9.428 | 7,805,893 | -0.01(-0.06%) |
Feb 26, 2019 | 9.433 | 9.460 | 9.428 | 9.433 | 8,053,133 | +0.00(+0.00%) |
Feb 25, 2019 | 9.433 | 9.460 | 9.401 | 9.433 | 9,288,369 | +0.02(+0.17%) |
Feb 22, 2019 | 9.385 | 9.439 | 9.359 | 9.417 | 5,901,631 | +0.05(+0.57%) |
Feb 21, 2019 | 9.380 | 9.396 | 9.338 | 9.364 | 11,672,057 | -0.03(-0.34%) |
Feb 20, 2019 | 9.417 | 9.417 | 9.359 | 9.396 | 10,930,719 | -0.01(-0.11%) |
Feb 19, 2019 | 9.375 | 9.423 | 9.354 | 9.407 | 10,522,737 | +0.04(+0.40%) |
Feb 15, 2019 | 9.423 | 9.439 | 9.359 | 9.369 | 11,989,440 | -0.04(-0.40%) |
Feb 14, 2019 | 9.428 | 9.444 | 9.385 | 9.407 | 9,528,481 | -0.02(-0.23%) |
Feb 13, 2019 | 9.465 | 9.481 | 9.396 | 9.428 | 11,063,041 | -0.05(-0.56%) |
Feb 12, 2019 | 9.476 | 9.534 | 9.439 | 9.481 | 14,118,134 | +0.02(+0.17%) |
Feb 11, 2019 | 9.481 | 9.497 | 9.417 | 9.465 | 8,509,063 | -0.01(-0.06%) |
Feb 08, 2019 | 9.486 | 9.497 | 9.401 | 9.470 | 7,366,978 | -0.02(-0.22%) |
Feb 07, 2019 | 9.486 | 9.513 | 9.449 | 9.492 | 6,438,286 | +0.00(+0.00%) |
Feb 06, 2019 | 9.449 | 9.505 | 9.412 | 9.492 | 12,842,354 | +0.03(+0.34%) |
Feb 05, 2019 | 9.470 | 9.508 | 9.401 | 9.460 | 12,669,632 | -0.02(-0.22%) |
Feb 04, 2019 | 9.433 | 9.481 | 9.391 | 9.481 | 10,239,355 | +0.04(+0.39%) |
Feb 01, 2019 | 9.486 | 9.529 | 9.383 | 9.444 | 17,892,200 | -0.08(-0.84%) |
Jan 31, 2019 | 9.465 | 9.524 | 9.444 | 9.524 | 20,168,962 | -0.02(-0.17%) |
Jan 30, 2019 | 9.572 | 9.598 | 9.524 | 9.540 | 19,696,712 | +0.01(+0.06%) |
Jan 29, 2019 | 9.529 | 9.540 | 9.487 | 9.534 | 11,284,926 | +0.03(+0.28%) |
Jan 28, 2019 | 9.540 | 9.555 | 9.482 | 9.508 | 9,222,169 | -0.03(-0.33%) |
Jan 25, 2019 | 9.497 | 9.540 | 9.482 | 9.540 | 9,166,591 | +0.06(+0.61%) |
Jan 24, 2019 | 9.471 | 9.492 | 9.418 | 9.482 | 7,686,182 | +0.00(+0.00%) |
Jan 23, 2019 | 9.466 | 9.492 | 9.434 | 9.482 | 9,056,048 | +0.04(+0.39%) |
Jan 22, 2019 | 9.497 | 9.508 | 9.387 | 9.445 | 10,651,472 | -0.04(-0.39%) |
Jan 18, 2019 | 9.497 | 9.519 | 9.455 | 9.482 | 8,874,074 | +0.01(+0.06%) |
Jan 17, 2019 | 9.471 | 9.492 | 9.418 | 9.476 | 10,337,059 | +0.01(+0.11%) |
Jan 16, 2019 | 9.482 | 9.492 | 9.440 | 9.466 | 8,767,950 | +0.02(+0.17%) |
Jan 15, 2019 | 9.461 | 9.487 | 9.429 | 9.450 | 8,433,934 | +0.00(+0.00%) |
Jan 14, 2019 | 9.461 | 9.524 | 9.434 | 9.450 | 11,251,995 | +0.03(+0.34%) |
Jan 11, 2019 | 9.355 | 9.418 | 9.334 | 9.418 | 6,293,091 | +0.07(+0.73%) |
Jan 10, 2019 | 9.371 | 9.384 | 9.308 | 9.350 | 12,261,175 | -0.02(-0.17%) |
Jan 09, 2019 | 9.408 | 9.445 | 9.355 | 9.366 | 12,452,129 | -0.01(-0.06%) |
Jan 08, 2019 | 9.403 | 9.440 | 9.371 | 9.371 | 13,143,345 | -0.07(-0.73%) |
Jan 07, 2019 | 9.476 | 9.540 | 9.413 | 9.440 | 8,769,726 | -0.01(-0.06%) |
Jan 04, 2019 | 9.429 | 9.503 | 9.418 | 9.445 | 10,065,034 | +0.04(+0.45%) |
Jan 03, 2019 | 9.261 | 9.440 | 9.261 | 9.403 | 10,829,814 | +0.12(+1.30%) |
Jan 02, 2019 | 9.239 | 9.297 | 9.161 | 9.282 | 6,312,889 | +0.05(+0.51%) |
Dec 31, 2018 | 9.329 | 9.350 | 9.203 | 9.234 | 10,311,773 | -0.10(-1.07%) |
Dec 28, 2018 | 9.334 | 9.382 | 9.300 | 9.334 | 8,494,563 | +0.04(+0.40%) |
Dec 27, 2018 | 9.209 | 9.297 | 9.026 | 9.297 | 12,939,932 | +0.08(+0.90%) |
Dec 26, 2018 | 9.006 | 9.224 | 9.000 | 9.214 | 11,013,525 | +0.23(+2.55%) |
Dec 24, 2018 | 9.094 | 9.125 | 8.839 | 8.985 | 9,403,933 | -0.11(-1.20%) |
Dec 21, 2018 | 9.115 | 9.245 | 9.042 | 9.094 | 15,572,740 | +0.01(+0.06%) |
Dec 20, 2018 | 9.277 | 9.292 | 9.021 | 9.089 | 16,409,989 | -0.14(-1.47%) |
Dec 19, 2018 | 9.277 | 9.350 | 9.209 | 9.224 | 13,348,145 | -0.03(-0.34%) |
Dec 18, 2018 | 9.266 | 9.329 | 9.162 | 9.256 | 10,160,956 | +0.05(+0.57%) |
Dec 17, 2018 | 9.386 | 9.433 | 9.188 | 9.204 | 12,964,485 | -0.19(-2.00%) |
Dec 14, 2018 | 9.334 | 9.435 | 9.313 | 9.391 | 15,015,515 | +0.08(+0.84%) |
Dec 13, 2018 | 9.271 | 9.329 | 9.245 | 9.313 | 10,073,704 | +0.07(+0.79%) |
Dec 12, 2018 | 9.318 | 9.355 | 9.235 | 9.240 | 13,483,422 | -0.09(-1.00%) |
Dec 11, 2018 | 9.313 | 9.420 | 9.308 | 9.334 | 11,622,196 | +0.02(+0.17%) |
Dec 10, 2018 | 9.292 | 9.344 | 9.219 | 9.318 | 15,932,860 | +0.03(+0.28%) |
Dec 07, 2018 | 9.292 | 9.318 | 9.245 | 9.292 | 11,448,433 | -0.01(-0.11%) |
Dec 06, 2018 | 9.204 | 9.303 | 9.151 | 9.303 | 17,299,164 | +0.11(+1.19%) |
Dec 04, 2018 | 9.292 | 9.350 | 9.167 | 9.193 | 9,570,295 | -0.08(-0.90%) |