Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.435 | 9.435 | 9.377 | 9.429 | 80,862 | +0.06(+0.62%) |
Mar 28, 2019 | 9.384 | 9.402 | 9.364 | 9.371 | 74,514 | -0.01(-0.07%) |
Mar 27, 2019 | 9.403 | 9.422 | 9.371 | 9.377 | 77,626 | -0.03(-0.34%) |
Mar 26, 2019 | 9.441 | 9.461 | 9.384 | 9.409 | 88,198 | -0.02(-0.20%) |
Mar 25, 2019 | 9.473 | 9.473 | 9.403 | 9.429 | 75,867 | -0.03(-0.34%) |
Mar 22, 2019 | 9.538 | 9.538 | 9.461 | 9.461 | 64,970 | -0.07(-0.74%) |
Mar 21, 2019 | 9.518 | 9.563 | 9.467 | 9.531 | 129,415 | +0.01(+0.07%) |
Mar 20, 2019 | 9.531 | 9.538 | 9.512 | 9.525 | 49,785 | -0.01(-0.07%) |
Mar 19, 2019 | 9.589 | 9.589 | 9.512 | 9.531 | 127,349 | +0.03(+0.27%) |
Mar 18, 2019 | 9.518 | 9.518 | 9.480 | 9.506 | 33,985 | +0.01(+0.14%) |
Mar 15, 2019 | 9.512 | 9.518 | 9.473 | 9.493 | 38,950 | +0.02(+0.18%) |
Mar 14, 2019 | 9.495 | 9.495 | 9.469 | 9.475 | 45,224 | -0.03(-0.27%) |
Mar 13, 2019 | 9.488 | 9.514 | 9.469 | 9.501 | 77,995 | +0.04(+0.47%) |
Mar 12, 2019 | 9.463 | 9.488 | 9.444 | 9.456 | 49,273 | +0.00(+0.00%) |
Mar 11, 2019 | 9.450 | 9.495 | 9.450 | 9.456 | 69,562 | +0.03(+0.27%) |
Mar 08, 2019 | 9.424 | 9.463 | 9.418 | 9.431 | 122,407 | +0.00(+0.00%) |
Mar 07, 2019 | 9.418 | 9.437 | 9.399 | 9.431 | 70,654 | +0.00(+0.00%) |
Mar 06, 2019 | 9.450 | 9.482 | 9.399 | 9.431 | 98,837 | -0.01(-0.13%) |
Mar 05, 2019 | 9.431 | 9.444 | 9.401 | 9.444 | 44,179 | +0.01(+0.14%) |
Mar 04, 2019 | 9.444 | 9.456 | 9.386 | 9.431 | 59,339 | +0.01(+0.07%) |
Mar 01, 2019 | 9.424 | 9.444 | 9.399 | 9.424 | 89,294 | +0.03(+0.34%) |
Feb 28, 2019 | 9.386 | 9.399 | 9.354 | 9.393 | 77,120 | -0.01(-0.07%) |
Feb 27, 2019 | 9.361 | 9.399 | 9.335 | 9.399 | 72,118 | +0.03(+0.34%) |
Feb 26, 2019 | 9.386 | 9.390 | 9.354 | 9.367 | 58,344 | -0.03(-0.27%) |
Feb 25, 2019 | 9.335 | 9.393 | 9.335 | 9.393 | 129,486 | +0.09(+0.96%) |
Feb 22, 2019 | 9.246 | 9.303 | 9.214 | 9.303 | 100,280 | +0.09(+0.97%) |
Feb 21, 2019 | 9.214 | 9.259 | 9.201 | 9.214 | 100,313 | +0.00(+0.00%) |
Feb 20, 2019 | 9.233 | 9.240 | 9.182 | 9.214 | 109,631 | +0.02(+0.21%) |
Feb 19, 2019 | 9.220 | 9.240 | 9.189 | 9.195 | 87,350 | -0.01(-0.14%) |
Feb 15, 2019 | 9.265 | 9.265 | 9.208 | 9.208 | 94,316 | -0.04(-0.48%) |
Feb 14, 2019 | 9.170 | 9.252 | 9.144 | 9.252 | 124,375 | +0.06(+0.69%) |
Feb 13, 2019 | 9.265 | 9.265 | 9.170 | 9.189 | 76,245 | -0.04(-0.48%) |
Feb 12, 2019 | 9.265 | 9.265 | 9.208 | 9.233 | 74,532 | +0.03(+0.28%) |
Feb 11, 2019 | 9.195 | 9.208 | 9.157 | 9.208 | 42,466 | +0.06(+0.63%) |
Feb 08, 2019 | 9.131 | 9.170 | 9.106 | 9.150 | 52,886 | -0.01(-0.07%) |
Feb 07, 2019 | 9.150 | 9.171 | 9.119 | 9.157 | 138,563 | +0.01(+0.07%) |
Feb 06, 2019 | 9.163 | 9.208 | 9.150 | 9.150 | 68,521 | -0.03(-0.28%) |
Feb 05, 2019 | 9.208 | 9.240 | 9.144 | 9.176 | 145,279 | -0.03(-0.30%) |
Feb 04, 2019 | 9.203 | 9.216 | 9.159 | 9.203 | 143,574 | +0.00(+0.00%) |
Feb 01, 2019 | 9.210 | 9.222 | 9.134 | 9.203 | 160,308 | +0.00(+0.00%) |
Jan 31, 2019 | 9.140 | 9.210 | 9.115 | 9.203 | 176,232 | +0.09(+0.97%) |
Jan 30, 2019 | 9.108 | 9.127 | 9.077 | 9.115 | 100,373 | +0.04(+0.49%) |
Jan 29, 2019 | 9.108 | 9.108 | 9.039 | 9.070 | 91,074 | -0.04(-0.42%) |
Jan 28, 2019 | 8.938 | 9.108 | 8.931 | 9.108 | 132,733 | +0.16(+1.77%) |
Jan 25, 2019 | 8.931 | 8.969 | 8.931 | 8.950 | 82,367 | +0.02(+0.21%) |
Jan 24, 2019 | 8.957 | 9.007 | 8.868 | 8.931 | 409,873 | +0.00(+0.00%) |
Jan 23, 2019 | 9.083 | 9.089 | 8.931 | 8.931 | 267,281 | -0.15(-1.60%) |
Jan 22, 2019 | 9.134 | 9.172 | 9.077 | 9.077 | 61,459 | -0.08(-0.83%) |
Jan 18, 2019 | 9.070 | 9.210 | 9.051 | 9.153 | 226,867 | +0.11(+1.19%) |
Jan 17, 2019 | 9.001 | 9.045 | 8.988 | 9.045 | 80,986 | +0.08(+0.85%) |
Jan 16, 2019 | 9.001 | 9.026 | 8.969 | 8.969 | 113,411 | -0.03(-0.37%) |
Jan 15, 2019 | 9.040 | 9.072 | 8.965 | 9.003 | 117,343 | -0.04(-0.42%) |
Jan 14, 2019 | 9.141 | 9.179 | 9.040 | 9.040 | 68,809 | -0.18(-1.97%) |
Jan 11, 2019 | 9.135 | 9.223 | 9.110 | 9.223 | 133,480 | +0.07(+0.75%) |
Jan 10, 2019 | 9.066 | 9.204 | 9.003 | 9.153 | 176,343 | +0.08(+0.83%) |
Jan 09, 2019 | 9.072 | 9.078 | 8.971 | 9.078 | 126,328 | +0.10(+1.12%) |
Jan 08, 2019 | 8.984 | 8.993 | 8.833 | 8.978 | 101,898 | +0.12(+1.35%) |
Jan 07, 2019 | 8.789 | 8.877 | 8.768 | 8.858 | 137,205 | +0.14(+1.58%) |
Jan 04, 2019 | 8.676 | 8.727 | 8.664 | 8.720 | 112,773 | +0.11(+1.24%) |
Jan 03, 2019 | 8.645 | 8.657 | 8.588 | 8.614 | 75,366 | -0.06(-0.65%) |