Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.785 | 9.785 | 9.697 | 9.738 | 106,912 | +0.04(+0.42%) |
Mar 28, 2019 | 9.677 | 9.704 | 9.643 | 9.697 | 107,282 | +0.03(+0.28%) |
Mar 27, 2019 | 9.670 | 9.670 | 9.589 | 9.670 | 141,664 | +0.02(+0.21%) |
Mar 26, 2019 | 9.656 | 9.677 | 9.602 | 9.650 | 94,373 | +0.06(+0.64%) |
Mar 25, 2019 | 9.670 | 9.670 | 9.517 | 9.589 | 209,338 | -0.09(-0.91%) |
Mar 22, 2019 | 9.785 | 9.811 | 9.656 | 9.677 | 154,839 | -0.12(-1.25%) |
Mar 21, 2019 | 9.711 | 9.812 | 9.711 | 9.799 | 81,563 | +0.04(+0.42%) |
Mar 20, 2019 | 9.779 | 9.799 | 9.704 | 9.758 | 136,254 | -0.03(-0.28%) |
Mar 19, 2019 | 9.799 | 9.819 | 9.752 | 9.785 | 122,728 | +0.03(+0.35%) |
Mar 18, 2019 | 9.711 | 9.765 | 9.711 | 9.752 | 93,619 | +0.03(+0.28%) |
Mar 15, 2019 | 9.691 | 9.752 | 9.644 | 9.725 | 158,325 | +0.05(+0.49%) |
Mar 14, 2019 | 9.691 | 9.691 | 9.637 | 9.678 | 90,352 | +0.01(+0.07%) |
Mar 13, 2019 | 9.657 | 9.678 | 9.630 | 9.671 | 61,760 | +0.05(+0.49%) |
Mar 12, 2019 | 9.610 | 9.624 | 9.577 | 9.624 | 103,426 | +0.05(+0.49%) |
Mar 11, 2019 | 9.442 | 9.583 | 9.442 | 9.577 | 88,122 | +0.17(+1.79%) |
Mar 08, 2019 | 9.428 | 9.435 | 9.373 | 9.408 | 224,059 | -0.09(-0.92%) |
Mar 07, 2019 | 9.550 | 9.550 | 9.442 | 9.496 | 80,241 | -0.05(-0.56%) |
Mar 06, 2019 | 9.637 | 9.637 | 9.529 | 9.550 | 121,843 | -0.08(-0.84%) |
Mar 05, 2019 | 9.637 | 9.662 | 9.624 | 9.630 | 119,787 | -0.01(-0.07%) |
Mar 04, 2019 | 9.853 | 9.887 | 9.597 | 9.637 | 405,882 | -0.17(-1.72%) |
Mar 01, 2019 | 9.765 | 9.839 | 9.732 | 9.806 | 103,720 | +0.11(+1.18%) |
Feb 28, 2019 | 9.758 | 9.758 | 9.671 | 9.691 | 120,855 | -0.01(-0.14%) |
Feb 27, 2019 | 9.718 | 9.732 | 9.691 | 9.705 | 110,294 | +0.01(+0.14%) |
Feb 26, 2019 | 9.630 | 9.691 | 9.624 | 9.691 | 128,893 | +0.09(+0.91%) |
Feb 25, 2019 | 9.590 | 9.630 | 9.590 | 9.603 | 166,576 | +0.03(+0.35%) |
Feb 22, 2019 | 9.630 | 9.644 | 9.556 | 9.570 | 83,243 | -0.01(-0.07%) |
Feb 21, 2019 | 9.523 | 9.577 | 9.482 | 9.577 | 159,702 | +0.03(+0.35%) |
Feb 20, 2019 | 9.603 | 9.637 | 9.516 | 9.543 | 138,784 | -0.04(-0.42%) |
Feb 19, 2019 | 9.557 | 9.583 | 9.530 | 9.583 | 160,573 | +0.05(+0.49%) |
Feb 15, 2019 | 9.429 | 9.537 | 9.429 | 9.537 | 230,550 | +0.15(+1.64%) |
Feb 14, 2019 | 9.342 | 9.429 | 9.342 | 9.383 | 134,724 | -0.03(-0.36%) |
Feb 13, 2019 | 9.490 | 9.503 | 9.409 | 9.416 | 175,648 | -0.02(-0.21%) |
Feb 12, 2019 | 9.383 | 9.463 | 9.383 | 9.436 | 60,053 | +0.09(+0.93%) |
Feb 11, 2019 | 9.329 | 9.403 | 9.309 | 9.349 | 83,541 | +0.07(+0.79%) |
Feb 08, 2019 | 9.282 | 9.322 | 9.275 | 9.275 | 93,325 | -0.01(-0.07%) |
Feb 07, 2019 | 9.403 | 9.403 | 9.282 | 9.282 | 137,170 | -0.13(-1.42%) |
Feb 06, 2019 | 9.456 | 9.486 | 9.349 | 9.416 | 138,793 | -0.01(-0.14%) |
Feb 05, 2019 | 9.376 | 9.510 | 9.356 | 9.429 | 113,234 | +0.06(+0.64%) |
Feb 04, 2019 | 9.329 | 9.376 | 9.318 | 9.369 | 166,764 | +0.08(+0.87%) |
Feb 01, 2019 | 9.329 | 9.369 | 9.275 | 9.289 | 135,135 | -0.01(-0.14%) |
Jan 31, 2019 | 9.275 | 9.309 | 9.222 | 9.302 | 146,008 | +0.10(+1.09%) |
Jan 30, 2019 | 9.141 | 9.208 | 9.088 | 9.202 | 146,234 | +0.16(+1.78%) |
Jan 29, 2019 | 9.034 | 9.074 | 9.007 | 9.041 | 175,517 | +0.04(+0.45%) |
Jan 28, 2019 | 9.048 | 9.048 | 8.947 | 9.001 | 154,551 | -0.10(-1.10%) |
Jan 25, 2019 | 9.095 | 9.121 | 9.081 | 9.101 | 118,112 | +0.07(+0.82%) |
Jan 24, 2019 | 9.068 | 9.081 | 9.007 | 9.028 | 155,027 | -0.01(-0.15%) |
Jan 23, 2019 | 9.135 | 9.141 | 8.987 | 9.041 | 116,479 | -0.05(-0.52%) |
Jan 22, 2019 | 9.194 | 9.208 | 9.008 | 9.088 | 226,882 | -0.12(-1.30%) |
Jan 18, 2019 | 9.148 | 9.234 | 9.128 | 9.208 | 234,631 | +0.07(+0.73%) |
Jan 17, 2019 | 9.095 | 9.161 | 9.088 | 9.141 | 160,474 | +0.02(+0.22%) |
Jan 16, 2019 | 9.088 | 9.148 | 9.068 | 9.121 | 125,721 | +0.05(+0.59%) |
Jan 15, 2019 | 8.882 | 9.068 | 8.862 | 9.068 | 252,892 | +0.21(+2.33%) |
Jan 14, 2019 | 8.848 | 8.863 | 8.795 | 8.862 | 209,646 | -0.02(-0.22%) |
Jan 11, 2019 | 8.829 | 8.908 | 8.775 | 8.882 | 229,371 | -0.02(-0.22%) |
Jan 10, 2019 | 8.855 | 8.902 | 8.835 | 8.902 | 268,036 | +0.03(+0.30%) |
Jan 09, 2019 | 8.935 | 8.968 | 8.848 | 8.875 | 221,902 | +0.03(+0.30%) |
Jan 08, 2019 | 8.802 | 8.875 | 8.715 | 8.848 | 237,095 | +0.13(+1.45%) |
Jan 07, 2019 | 8.616 | 8.795 | 8.602 | 8.722 | 166,540 | +0.15(+1.79%) |
Jan 04, 2019 | 8.509 | 8.629 | 8.476 | 8.569 | 295,206 | +0.10(+1.18%) |
Jan 03, 2019 | 8.616 | 8.702 | 8.449 | 8.469 | 333,302 | -0.18(-2.08%) |