Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.953 | 9.958 | 9.860 | 9.882 | 2,654,841 | -0.02(-0.22%) |
Mar 28, 2019 | 9.833 | 9.904 | 9.817 | 9.904 | 1,684,430 | +0.10(+1.00%) |
Mar 27, 2019 | 9.822 | 9.854 | 9.795 | 9.806 | 1,908,554 | -0.01(-0.05%) |
Mar 26, 2019 | 9.758 | 9.827 | 9.737 | 9.811 | 1,968,764 | +0.10(+1.04%) |
Mar 25, 2019 | 9.727 | 9.795 | 9.690 | 9.711 | 2,108,250 | -0.01(-0.11%) |
Mar 22, 2019 | 9.737 | 9.774 | 9.716 | 9.721 | 1,845,948 | -0.04(-0.38%) |
Mar 21, 2019 | 9.695 | 9.825 | 9.695 | 9.758 | 1,820,476 | +0.07(+0.77%) |
Mar 20, 2019 | 9.743 | 9.798 | 9.684 | 9.684 | 2,744,921 | -0.08(-0.81%) |
Mar 19, 2019 | 9.870 | 9.875 | 9.753 | 9.764 | 1,387,471 | -0.07(-0.70%) |
Mar 18, 2019 | 9.764 | 9.859 | 9.737 | 9.833 | 2,149,168 | +0.07(+0.70%) |
Mar 15, 2019 | 9.753 | 9.764 | 9.690 | 9.764 | 3,540,239 | +0.02(+0.16%) |
Mar 14, 2019 | 9.716 | 9.766 | 9.716 | 9.748 | 1,543,000 | +0.01(+0.11%) |
Mar 13, 2019 | 9.679 | 9.769 | 9.652 | 9.737 | 1,653,287 | +0.09(+0.93%) |
Mar 12, 2019 | 9.658 | 9.690 | 9.637 | 9.647 | 1,502,088 | +0.01(+0.05%) |
Mar 11, 2019 | 9.562 | 9.658 | 9.525 | 9.642 | 1,353,591 | +0.12(+1.28%) |
Mar 08, 2019 | 9.510 | 9.557 | 9.478 | 9.520 | 1,355,093 | -0.02(-0.17%) |
Mar 07, 2019 | 9.562 | 9.613 | 9.531 | 9.536 | 981,142 | -0.03(-0.33%) |
Mar 06, 2019 | 9.658 | 9.690 | 9.547 | 9.568 | 1,636,959 | -0.08(-0.82%) |
Mar 05, 2019 | 9.615 | 9.679 | 9.605 | 9.647 | 1,078,425 | +0.02(+0.22%) |
Mar 04, 2019 | 9.589 | 9.642 | 9.557 | 9.626 | 1,685,025 | +0.05(+0.50%) |
Mar 01, 2019 | 9.652 | 9.652 | 9.544 | 9.578 | 1,505,428 | -0.04(-0.39%) |
Feb 28, 2019 | 9.600 | 9.716 | 9.586 | 9.615 | 2,064,749 | +0.02(+0.17%) |
Feb 27, 2019 | 9.568 | 9.610 | 9.494 | 9.600 | 1,005,080 | +0.03(+0.28%) |
Feb 26, 2019 | 9.578 | 9.610 | 9.552 | 9.573 | 1,002,978 | -0.01(-0.06%) |
Feb 25, 2019 | 9.647 | 9.663 | 9.541 | 9.578 | 1,815,292 | -0.03(-0.28%) |
Feb 22, 2019 | 9.568 | 9.621 | 9.557 | 9.605 | 1,715,443 | +0.05(+0.50%) |
Feb 21, 2019 | 9.552 | 9.584 | 9.536 | 9.557 | 1,285,549 | +0.00(+0.00%) |
Feb 20, 2019 | 9.494 | 9.557 | 9.446 | 9.557 | 1,492,375 | +0.04(+0.39%) |
Feb 19, 2019 | 9.478 | 9.562 | 9.478 | 9.520 | 2,583,772 | +0.04(+0.45%) |
Feb 15, 2019 | 9.499 | 9.525 | 9.430 | 9.478 | 3,003,490 | +0.00(+0.00%) |
Feb 14, 2019 | 9.557 | 9.647 | 9.425 | 9.478 | 4,793,389 | -0.26(-2.72%) |
Feb 13, 2019 | 9.764 | 9.790 | 9.695 | 9.743 | 2,005,847 | -0.01(-0.11%) |
Feb 12, 2019 | 9.774 | 9.801 | 9.740 | 9.753 | 1,997,255 | -0.02(-0.16%) |
Feb 11, 2019 | 9.790 | 9.790 | 9.721 | 9.769 | 1,567,499 | +0.00(+0.00%) |
Feb 08, 2019 | 9.758 | 9.777 | 9.658 | 9.769 | 1,970,975 | -0.01(-0.05%) |
Feb 07, 2019 | 9.711 | 9.795 | 9.711 | 9.774 | 2,039,565 | +0.04(+0.44%) |
Feb 06, 2019 | 9.743 | 9.753 | 9.658 | 9.732 | 1,460,777 | -0.01(-0.11%) |
Feb 05, 2019 | 9.716 | 9.748 | 9.674 | 9.743 | 1,279,302 | +0.03(+0.27%) |
Feb 04, 2019 | 9.600 | 9.716 | 9.562 | 9.716 | 1,561,499 | +0.13(+1.33%) |
Feb 01, 2019 | 9.637 | 9.642 | 9.515 | 9.589 | 1,793,066 | -0.05(-0.49%) |
Jan 31, 2019 | 9.525 | 9.637 | 9.499 | 9.637 | 2,472,341 | +0.10(+1.05%) |
Jan 30, 2019 | 9.478 | 9.568 | 9.425 | 9.536 | 1,328,151 | +0.07(+0.73%) |
Jan 29, 2019 | 9.414 | 9.483 | 9.414 | 9.467 | 1,077,936 | +0.06(+0.62%) |
Jan 28, 2019 | 9.398 | 9.435 | 9.367 | 9.409 | 1,666,694 | +0.01(+0.06%) |
Jan 25, 2019 | 9.409 | 9.420 | 9.351 | 9.404 | 1,272,370 | +0.03(+0.28%) |
Jan 24, 2019 | 9.340 | 9.393 | 9.308 | 9.377 | 1,327,600 | +0.04(+0.40%) |
Jan 23, 2019 | 9.319 | 9.356 | 9.277 | 9.340 | 1,216,733 | +0.04(+0.40%) |
Jan 22, 2019 | 9.382 | 9.404 | 9.245 | 9.303 | 2,361,950 | -0.10(-1.07%) |
Jan 18, 2019 | 9.425 | 9.472 | 9.345 | 9.404 | 1,733,008 | -0.01(-0.06%) |
Jan 17, 2019 | 9.335 | 9.409 | 9.314 | 9.409 | 2,182,927 | +0.05(+0.51%) |
Jan 16, 2019 | 9.409 | 9.425 | 9.330 | 9.361 | 2,058,623 | +0.08(+0.91%) |
Jan 15, 2019 | 9.218 | 9.298 | 9.208 | 9.277 | 1,775,825 | +0.05(+0.57%) |
Jan 14, 2019 | 9.213 | 9.292 | 9.205 | 9.224 | 1,681,525 | -0.01(-0.06%) |
Jan 11, 2019 | 9.192 | 9.247 | 9.160 | 9.229 | 1,875,788 | +0.05(+0.52%) |
Jan 10, 2019 | 9.224 | 9.261 | 9.144 | 9.181 | 1,762,213 | -0.08(-0.91%) |
Jan 09, 2019 | 9.234 | 9.271 | 9.179 | 9.266 | 2,991,316 | +0.08(+0.86%) |
Jan 08, 2019 | 9.155 | 9.192 | 9.107 | 9.187 | 2,642,238 | +0.12(+1.34%) |
Jan 07, 2019 | 9.038 | 9.171 | 8.993 | 9.065 | 3,347,916 | +0.07(+0.77%) |
Jan 04, 2019 | 8.922 | 9.046 | 8.901 | 8.996 | 1,761,715 | +0.14(+1.55%) |
Jan 03, 2019 | 8.895 | 9.001 | 8.858 | 8.858 | 2,843,485 | -0.04(-0.42%) |