Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.129 | 9.129 | 9.080 | 9.080 | 1,631 | +0.08(+0.85%) |
Mar 28, 2019 | 9.040 | 9.040 | 8.990 | 9.003 | 1,389 | -0.02(-0.20%) |
Mar 27, 2019 | 9.011 | 9.021 | 8.992 | 9.021 | 1,194 | +0.03(+0.31%) |
Mar 26, 2019 | 8.992 | 8.993 | 8.942 | 8.993 | 3,285 | +0.01(+0.07%) |
Mar 25, 2019 | 8.957 | 9.010 | 8.933 | 8.987 | 6,954 | -0.03(-0.33%) |
Mar 22, 2019 | 9.237 | 9.237 | 9.011 | 9.016 | 5,405 | -0.23(-2.44%) |
Mar 21, 2019 | 9.217 | 9.242 | 9.197 | 9.242 | 2,207 | +0.04(+0.41%) |
Mar 20, 2019 | 9.150 | 9.305 | 9.099 | 9.204 | 4,359 | -0.11(-1.20%) |
Mar 19, 2019 | 9.266 | 9.364 | 9.266 | 9.316 | 3,313 | -0.02(-0.20%) |
Mar 18, 2019 | 9.345 | 9.374 | 9.335 | 9.335 | 6,445 | +0.02(+0.21%) |
Mar 15, 2019 | 9.315 | 9.315 | 9.305 | 9.315 | 18,255 | +0.07(+0.74%) |
Mar 14, 2019 | 9.266 | 9.266 | 9.237 | 9.246 | 1,457 | +0.01(+0.11%) |
Mar 13, 2019 | 9.168 | 9.237 | 9.164 | 9.237 | 10,542 | +0.09(+0.96%) |
Mar 12, 2019 | 9.099 | 9.148 | 9.099 | 9.148 | 499 | +0.09(+0.97%) |
Mar 11, 2019 | 9.039 | 9.060 | 9.039 | 9.060 | 381 | +0.04(+0.43%) |
Mar 08, 2019 | 9.060 | 9.060 | 8.967 | 9.021 | 815 | -0.05(-0.54%) |
Mar 07, 2019 | 9.217 | 9.217 | 9.070 | 9.070 | 4,160 | -0.20(-2.12%) |
Mar 06, 2019 | 9.315 | 9.345 | 9.266 | 9.266 | 5,485 | -0.05(-0.53%) |
Mar 05, 2019 | 9.384 | 9.384 | 9.305 | 9.315 | 3,909 | -0.01(-0.15%) |
Mar 04, 2019 | 9.325 | 9.384 | 9.295 | 9.329 | 17,746 | +0.05(+0.57%) |
Mar 01, 2019 | 9.286 | 9.286 | 9.237 | 9.276 | 1,325 | -0.01(-0.16%) |
Feb 28, 2019 | 9.335 | 9.355 | 9.276 | 9.291 | 1,874 | -0.13(-1.36%) |
Feb 27, 2019 | 9.443 | 9.443 | 9.403 | 9.419 | 3,077 | -0.06(-0.59%) |
Feb 26, 2019 | 9.531 | 9.531 | 9.472 | 9.474 | 3,233 | +0.00(+0.04%) |
Feb 25, 2019 | 9.394 | 9.501 | 9.394 | 9.471 | 5,577 | +0.05(+0.56%) |
Feb 22, 2019 | 9.452 | 9.452 | 9.384 | 9.418 | 2,243 | +0.02(+0.22%) |
Feb 21, 2019 | 9.423 | 9.452 | 9.398 | 9.398 | 10,254 | -0.02(-0.22%) |
Feb 20, 2019 | 9.403 | 9.424 | 9.394 | 9.418 | 3,624 | +0.10(+1.05%) |
Feb 19, 2019 | 9.286 | 9.335 | 9.178 | 9.320 | 9,490 | +0.11(+1.22%) |
Feb 15, 2019 | 9.217 | 9.227 | 9.207 | 9.207 | 1,529 | +0.02(+0.27%) |
Feb 14, 2019 | 9.099 | 9.183 | 9.099 | 9.183 | 6,340 | +0.04(+0.43%) |
Feb 13, 2019 | 9.080 | 9.148 | 9.080 | 9.143 | 2,957 | +0.03(+0.36%) |
Feb 12, 2019 | 9.011 | 9.111 | 8.987 | 9.111 | 12,831 | +0.09(+0.99%) |
Feb 11, 2019 | 9.021 | 9.021 | 9.021 | 9.021 | 139 | -0.03(-0.38%) |
Feb 08, 2019 | 9.029 | 9.055 | 9.026 | 9.055 | 1,529 | -0.09(-0.97%) |
Feb 07, 2019 | 9.217 | 9.217 | 9.094 | 9.143 | 3,547 | -0.15(-1.62%) |
Feb 06, 2019 | 9.306 | 9.354 | 9.294 | 9.294 | 3,426 | -0.04(-0.46%) |
Feb 05, 2019 | 9.286 | 9.338 | 9.286 | 9.338 | 1,905 | +0.07(+0.72%) |
Feb 04, 2019 | 9.188 | 9.286 | 9.188 | 9.270 | 2,329 | +0.08(+0.85%) |
Feb 01, 2019 | 9.240 | 9.240 | 9.171 | 9.193 | 611 | -0.07(-0.79%) |
Jan 31, 2019 | 9.252 | 9.266 | 9.252 | 9.266 | 2,274 | -0.01(-0.11%) |
Jan 30, 2019 | 9.214 | 9.276 | 9.214 | 9.276 | 5,154 | +0.07(+0.75%) |
Jan 29, 2019 | 9.256 | 9.266 | 9.207 | 9.207 | 772 | +0.02(+0.21%) |
Jan 28, 2019 | 9.178 | 9.207 | 9.158 | 9.188 | 6,021 | -0.05(-0.58%) |
Jan 25, 2019 | 9.242 | 9.242 | 9.242 | 9.242 | 101 | +0.15(+1.67%) |
Jan 24, 2019 | 9.070 | 9.090 | 9.070 | 9.090 | 312 | -0.02(-0.22%) |
Jan 23, 2019 | 9.130 | 9.130 | 9.060 | 9.109 | 2,676 | +0.01(+0.16%) |
Jan 22, 2019 | 9.217 | 9.217 | 9.094 | 9.094 | 994 | -0.21(-2.27%) |
Jan 18, 2019 | 9.295 | 9.305 | 9.295 | 9.305 | 1,835 | +0.10(+1.04%) |
Jan 17, 2019 | 9.168 | 9.209 | 9.168 | 9.209 | 1,647 | +0.08(+0.83%) |
Jan 16, 2019 | 9.119 | 9.134 | 9.119 | 9.134 | 295 | +0.00(+0.05%) |
Jan 15, 2019 | 9.153 | 9.153 | 9.099 | 9.129 | 1,037 | -0.01(-0.16%) |
Jan 14, 2019 | 9.137 | 9.154 | 9.119 | 9.143 | 1,984 | -0.05(-0.59%) |
Jan 11, 2019 | 9.246 | 9.246 | 9.193 | 9.197 | 203 | -0.07(-0.74%) |
Jan 10, 2019 | 9.129 | 9.266 | 9.129 | 9.266 | 1,556 | +0.07(+0.80%) |
Jan 09, 2019 | 9.158 | 9.195 | 9.148 | 9.193 | 842 | +0.07(+0.75%) |
Jan 08, 2019 | 9.083 | 9.124 | 9.064 | 9.124 | 1,073 | +0.10(+1.15%) |
Jan 07, 2019 | 8.992 | 9.043 | 8.992 | 9.020 | 656 | +0.11(+1.26%) |
Jan 04, 2019 | 8.795 | 8.939 | 8.795 | 8.908 | 2,447 | +0.34(+4.01%) |
Jan 03, 2019 | 8.589 | 8.589 | 8.565 | 8.565 | 269 | -0.12(-1.41%) |