Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.289 | 9.297 | 9.266 | 9.274 | 255,102 | -0.02(-0.17%) |
Mar 28, 2019 | 9.351 | 9.351 | 9.281 | 9.289 | 460,481 | -0.06(-0.67%) |
Mar 27, 2019 | 9.320 | 9.351 | 9.297 | 9.351 | 120,528 | +0.04(+0.42%) |
Mar 26, 2019 | 9.320 | 9.320 | 9.274 | 9.312 | 184,907 | +0.02(+0.17%) |
Mar 25, 2019 | 9.320 | 9.320 | 9.274 | 9.297 | 247,862 | +0.00(+0.00%) |
Mar 22, 2019 | 9.281 | 9.305 | 9.257 | 9.297 | 298,069 | +0.04(+0.42%) |
Mar 21, 2019 | 9.243 | 9.266 | 9.227 | 9.258 | 160,287 | +0.02(+0.25%) |
Mar 20, 2019 | 9.173 | 9.235 | 9.141 | 9.235 | 429,865 | +0.09(+0.93%) |
Mar 19, 2019 | 9.110 | 9.149 | 9.110 | 9.149 | 218,620 | +0.04(+0.43%) |
Mar 18, 2019 | 9.173 | 9.180 | 9.103 | 9.110 | 204,285 | -0.05(-0.51%) |
Mar 15, 2019 | 9.196 | 9.204 | 9.157 | 9.157 | 195,282 | -0.04(-0.42%) |
Mar 14, 2019 | 9.250 | 9.273 | 9.188 | 9.196 | 175,767 | -0.05(-0.50%) |
Mar 13, 2019 | 9.320 | 9.328 | 9.243 | 9.243 | 185,095 | -0.03(-0.34%) |
Mar 12, 2019 | 9.297 | 9.297 | 9.243 | 9.274 | 149,698 | -0.01(-0.08%) |
Mar 11, 2019 | 9.227 | 9.281 | 9.219 | 9.281 | 190,098 | +0.06(+0.67%) |
Mar 08, 2019 | 9.204 | 9.219 | 9.181 | 9.219 | 129,054 | +0.03(+0.34%) |
Mar 07, 2019 | 9.158 | 9.237 | 9.158 | 9.188 | 236,792 | +0.04(+0.42%) |
Mar 06, 2019 | 9.150 | 9.185 | 9.142 | 9.150 | 137,017 | +0.00(+0.00%) |
Mar 05, 2019 | 9.134 | 9.165 | 9.134 | 9.150 | 212,776 | +0.01(+0.08%) |
Mar 04, 2019 | 9.150 | 9.158 | 9.134 | 9.142 | 306,997 | -0.03(-0.34%) |
Mar 01, 2019 | 9.212 | 9.212 | 9.158 | 9.173 | 143,522 | -0.01(-0.08%) |
Feb 28, 2019 | 9.181 | 9.181 | 9.142 | 9.181 | 222,054 | +0.00(+0.00%) |
Feb 27, 2019 | 9.165 | 9.196 | 9.158 | 9.181 | 171,427 | +0.02(+0.17%) |
Feb 26, 2019 | 9.158 | 9.181 | 9.134 | 9.165 | 152,173 | +0.01(+0.08%) |
Feb 25, 2019 | 9.158 | 9.181 | 9.134 | 9.158 | 321,019 | -0.02(-0.17%) |
Feb 22, 2019 | 9.158 | 9.181 | 9.142 | 9.173 | 157,991 | +0.03(+0.34%) |
Feb 21, 2019 | 9.134 | 9.165 | 9.127 | 9.142 | 139,010 | -0.02(-0.17%) |
Feb 20, 2019 | 9.173 | 9.173 | 9.142 | 9.158 | 110,339 | +0.00(+0.00%) |
Feb 19, 2019 | 9.142 | 9.173 | 9.142 | 9.158 | 167,033 | +0.00(+0.00%) |
Feb 15, 2019 | 9.150 | 9.173 | 9.142 | 9.158 | 76,735 | +0.01(+0.08%) |
Feb 14, 2019 | 9.158 | 9.174 | 9.150 | 9.150 | 206,599 | -0.01(-0.08%) |
Feb 13, 2019 | 9.150 | 9.158 | 9.119 | 9.158 | 188,790 | +0.00(+0.00%) |
Feb 12, 2019 | 9.150 | 9.171 | 9.134 | 9.158 | 234,050 | -0.00(-0.04%) |
Feb 11, 2019 | 9.146 | 9.184 | 9.138 | 9.161 | 330,231 | +0.02(+0.25%) |
Feb 08, 2019 | 9.130 | 9.146 | 9.107 | 9.138 | 201,690 | +0.02(+0.25%) |
Feb 07, 2019 | 9.130 | 9.130 | 9.076 | 9.115 | 146,377 | +0.02(+0.17%) |
Feb 06, 2019 | 9.015 | 9.099 | 9.015 | 9.099 | 292,187 | +0.08(+0.94%) |
Feb 05, 2019 | 9.107 | 9.107 | 9.007 | 9.015 | 398,732 | -0.09(-1.02%) |
Feb 04, 2019 | 9.107 | 9.126 | 9.076 | 9.107 | 131,062 | +0.00(+0.00%) |
Feb 01, 2019 | 9.146 | 9.146 | 9.069 | 9.107 | 247,895 | +0.02(+0.17%) |
Jan 31, 2019 | 9.015 | 9.092 | 9.015 | 9.092 | 599,543 | +0.08(+0.85%) |
Jan 30, 2019 | 9.015 | 9.030 | 8.980 | 9.015 | 249,899 | +0.02(+0.26%) |
Jan 29, 2019 | 8.999 | 8.999 | 8.968 | 8.992 | 119,974 | +0.02(+0.17%) |
Jan 28, 2019 | 9.015 | 9.046 | 8.945 | 8.976 | 306,672 | -0.06(-0.68%) |
Jan 25, 2019 | 9.076 | 9.076 | 9.030 | 9.038 | 201,950 | -0.02(-0.26%) |
Jan 24, 2019 | 8.992 | 9.061 | 8.984 | 9.061 | 739,863 | +0.07(+0.77%) |
Jan 23, 2019 | 8.915 | 8.999 | 8.899 | 8.992 | 618,084 | +0.08(+0.86%) |
Jan 22, 2019 | 8.915 | 8.938 | 8.898 | 8.915 | 118,645 | +0.02(+0.17%) |
Jan 18, 2019 | 8.945 | 8.968 | 8.899 | 8.899 | 198,316 | -0.04(-0.43%) |
Jan 17, 2019 | 8.915 | 8.953 | 8.907 | 8.938 | 132,058 | +0.05(+0.61%) |
Jan 16, 2019 | 8.922 | 8.976 | 8.876 | 8.884 | 335,004 | -0.06(-0.69%) |
Jan 15, 2019 | 8.953 | 8.961 | 8.915 | 8.945 | 145,383 | -0.00(-0.04%) |
Jan 14, 2019 | 9.003 | 9.010 | 8.880 | 8.949 | 348,784 | -0.02(-0.17%) |
Jan 11, 2019 | 8.941 | 8.980 | 8.911 | 8.964 | 250,121 | +0.05(+0.52%) |
Jan 10, 2019 | 8.903 | 8.957 | 8.903 | 8.918 | 422,132 | +0.02(+0.17%) |
Jan 09, 2019 | 8.888 | 8.941 | 8.796 | 8.903 | 650,948 | +0.04(+0.43%) |
Jan 08, 2019 | 8.819 | 8.880 | 8.819 | 8.865 | 172,376 | +0.06(+0.70%) |
Jan 07, 2019 | 8.750 | 8.811 | 8.750 | 8.803 | 231,726 | +0.08(+0.88%) |
Jan 04, 2019 | 8.773 | 8.788 | 8.665 | 8.726 | 388,353 | -0.05(-0.52%) |
Jan 03, 2019 | 8.757 | 8.811 | 8.750 | 8.773 | 264,729 | +0.03(+0.35%) |