Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.341 | 9.396 | 9.341 | 9.396 | 19,379 | +0.03(+0.33%) |
Mar 28, 2019 | 9.333 | 9.373 | 9.333 | 9.365 | 16,266 | +0.03(+0.34%) |
Mar 27, 2019 | 9.271 | 9.356 | 9.271 | 9.333 | 35,013 | +0.05(+0.59%) |
Mar 26, 2019 | 9.279 | 9.292 | 9.224 | 9.279 | 3,210 | +0.00(+0.00%) |
Mar 25, 2019 | 9.239 | 9.279 | 9.230 | 9.279 | 26,030 | +0.05(+0.51%) |
Mar 22, 2019 | 9.247 | 9.247 | 9.184 | 9.231 | 12,112 | +0.02(+0.20%) |
Mar 21, 2019 | 9.137 | 9.231 | 9.135 | 9.213 | 20,979 | +0.08(+0.83%) |
Mar 20, 2019 | 9.067 | 9.161 | 9.067 | 9.137 | 27,297 | +0.04(+0.43%) |
Mar 19, 2019 | 9.137 | 9.192 | 9.098 | 9.098 | 8,085 | -0.05(-0.60%) |
Mar 18, 2019 | 9.161 | 9.161 | 9.122 | 9.153 | 14,453 | +0.01(+0.10%) |
Mar 15, 2019 | 9.177 | 9.177 | 9.114 | 9.144 | 18,869 | +0.00(+0.03%) |
Mar 14, 2019 | 9.177 | 9.177 | 9.137 | 9.141 | 13,198 | -0.04(-0.38%) |
Mar 13, 2019 | 9.114 | 9.192 | 9.020 | 9.177 | 8,548 | +0.09(+0.95%) |
Mar 12, 2019 | 9.286 | 9.286 | 9.020 | 9.090 | 63,829 | -0.19(-2.03%) |
Mar 11, 2019 | 9.451 | 9.482 | 9.255 | 9.279 | 54,197 | -0.15(-1.58%) |
Mar 08, 2019 | 9.608 | 9.616 | 9.404 | 9.428 | 12,622 | -0.10(-1.06%) |
Mar 07, 2019 | 9.482 | 9.677 | 9.459 | 9.529 | 28,239 | +0.15(+1.58%) |
Mar 06, 2019 | 9.357 | 9.591 | 9.308 | 9.381 | 19,810 | +0.07(+0.73%) |
Mar 05, 2019 | 9.224 | 9.337 | 9.224 | 9.313 | 7,350 | +0.01(+0.11%) |
Mar 04, 2019 | 9.232 | 9.334 | 9.217 | 9.302 | 22,383 | +0.10(+1.10%) |
Mar 01, 2019 | 9.224 | 9.326 | 9.201 | 9.201 | 12,675 | -0.06(-0.67%) |
Feb 28, 2019 | 9.224 | 9.271 | 9.201 | 9.263 | 19,748 | +0.06(+0.64%) |
Feb 27, 2019 | 9.271 | 9.271 | 9.201 | 9.205 | 35,903 | -0.08(-0.88%) |
Feb 26, 2019 | 9.193 | 9.287 | 9.185 | 9.287 | 37,043 | +0.09(+1.02%) |
Feb 25, 2019 | 9.131 | 9.193 | 9.127 | 9.193 | 15,996 | +0.08(+0.86%) |
Feb 22, 2019 | 9.224 | 9.224 | 9.115 | 9.115 | 11,010 | -0.05(-0.60%) |
Feb 21, 2019 | 9.177 | 9.177 | 9.077 | 9.170 | 11,157 | -0.02(-0.17%) |
Feb 20, 2019 | 9.138 | 9.195 | 9.138 | 9.185 | 11,192 | +0.02(+0.26%) |
Feb 19, 2019 | 9.060 | 9.162 | 9.038 | 9.162 | 53,707 | +0.14(+1.56%) |
Feb 15, 2019 | 9.006 | 9.068 | 9.006 | 9.021 | 5,889 | +0.01(+0.09%) |
Feb 14, 2019 | 9.029 | 9.093 | 9.013 | 9.013 | 22,501 | -0.01(-0.09%) |
Feb 13, 2019 | 9.037 | 9.111 | 9.006 | 9.021 | 26,123 | -0.09(-0.94%) |
Feb 12, 2019 | 9.177 | 9.177 | 9.107 | 9.107 | 10,317 | -0.05(-0.60%) |
Feb 11, 2019 | 9.138 | 9.217 | 9.135 | 9.162 | 12,402 | +0.02(+0.26%) |
Feb 08, 2019 | 9.107 | 9.138 | 9.076 | 9.138 | 6,657 | +0.08(+0.87%) |
Feb 07, 2019 | 9.044 | 9.075 | 9.044 | 9.060 | 7,667 | +0.02(+0.24%) |
Feb 06, 2019 | 8.982 | 9.052 | 8.873 | 9.038 | 13,899 | +0.06(+0.63%) |
Feb 05, 2019 | 8.943 | 8.982 | 8.928 | 8.982 | 25,364 | +0.05(+0.52%) |
Feb 04, 2019 | 8.826 | 8.974 | 8.826 | 8.935 | 29,106 | +0.11(+1.23%) |
Feb 01, 2019 | 8.803 | 8.850 | 8.788 | 8.826 | 29,575 | +0.01(+0.09%) |
Jan 31, 2019 | 8.819 | 8.819 | 8.762 | 8.819 | 13,710 | +0.06(+0.71%) |
Jan 30, 2019 | 8.819 | 8.904 | 8.757 | 8.757 | 25,186 | -0.05(-0.62%) |
Jan 29, 2019 | 8.819 | 8.819 | 8.780 | 8.811 | 10,035 | +0.00(+0.00%) |
Jan 28, 2019 | 8.819 | 8.819 | 8.768 | 8.811 | 11,099 | +0.03(+0.35%) |
Jan 25, 2019 | 8.780 | 8.803 | 8.757 | 8.780 | 14,402 | +0.09(+0.98%) |
Jan 24, 2019 | 8.780 | 8.803 | 8.694 | 8.694 | 12,433 | -0.08(-0.89%) |
Jan 23, 2019 | 8.772 | 8.780 | 8.718 | 8.772 | 8,049 | +0.02(+0.18%) |
Jan 22, 2019 | 8.764 | 8.780 | 8.671 | 8.757 | 21,180 | +0.08(+0.90%) |
Jan 18, 2019 | 8.889 | 8.889 | 8.671 | 8.679 | 27,646 | -0.15(-1.72%) |
Jan 17, 2019 | 8.826 | 8.889 | 8.826 | 8.830 | 5,989 | -0.02(-0.22%) |
Jan 16, 2019 | 8.648 | 8.858 | 8.648 | 8.850 | 20,929 | +0.13(+1.52%) |
Jan 15, 2019 | 8.694 | 8.830 | 8.648 | 8.718 | 6,018 | +0.02(+0.27%) |
Jan 14, 2019 | 8.648 | 8.705 | 8.648 | 8.694 | 10,168 | +0.02(+0.27%) |
Jan 11, 2019 | 8.881 | 8.935 | 8.570 | 8.671 | 29,961 | -0.16(-1.76%) |
Jan 10, 2019 | 8.826 | 9.017 | 8.826 | 8.826 | 31,346 | -0.16(-1.81%) |
Jan 09, 2019 | 8.764 | 8.989 | 8.718 | 8.989 | 43,837 | +0.28(+3.20%) |
Jan 08, 2019 | 8.609 | 8.756 | 8.609 | 8.710 | 28,408 | +0.07(+0.81%) |
Jan 07, 2019 | 8.601 | 8.694 | 8.540 | 8.640 | 25,579 | +0.11(+1.27%) |
Jan 04, 2019 | 8.540 | 8.632 | 8.478 | 8.532 | 41,203 | -0.01(-0.09%) |
Jan 03, 2019 | 8.323 | 8.540 | 8.323 | 8.540 | 52,719 | +0.23(+2.80%) |