Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.821 | 9.821 | 9.750 | 9.767 | 8,823,855 | -0.04(-0.44%) |
Mar 28, 2019 | 9.761 | 9.815 | 9.734 | 9.810 | 8,402,759 | +0.07(+0.67%) |
Mar 27, 2019 | 9.734 | 9.761 | 9.702 | 9.745 | 13,591,616 | +0.03(+0.28%) |
Mar 26, 2019 | 9.675 | 9.772 | 9.654 | 9.718 | 12,892,847 | +0.08(+0.78%) |
Mar 25, 2019 | 9.680 | 9.686 | 9.627 | 9.643 | 11,155,972 | -0.03(-0.28%) |
Mar 22, 2019 | 9.729 | 9.758 | 9.664 | 9.670 | 7,778,823 | -0.04(-0.39%) |
Mar 21, 2019 | 9.680 | 9.750 | 9.670 | 9.707 | 7,938,489 | +0.03(+0.33%) |
Mar 20, 2019 | 9.686 | 9.718 | 9.643 | 9.675 | 7,763,010 | +0.01(+0.06%) |
Mar 19, 2019 | 9.750 | 9.761 | 9.664 | 9.670 | 7,534,895 | -0.06(-0.66%) |
Mar 18, 2019 | 9.670 | 9.745 | 9.664 | 9.734 | 9,182,107 | +0.06(+0.67%) |
Mar 15, 2019 | 9.659 | 9.697 | 9.654 | 9.670 | 9,002,944 | +0.00(+0.00%) |
Mar 14, 2019 | 9.691 | 9.702 | 9.648 | 9.670 | 4,862,286 | -0.02(-0.17%) |
Mar 13, 2019 | 9.627 | 9.697 | 9.621 | 9.686 | 8,281,351 | +0.07(+0.73%) |
Mar 12, 2019 | 9.627 | 9.637 | 9.589 | 9.616 | 8,519,483 | -0.03(-0.28%) |
Mar 11, 2019 | 9.551 | 9.643 | 9.541 | 9.643 | 10,030,537 | +0.10(+1.07%) |
Mar 08, 2019 | 9.476 | 9.551 | 9.476 | 9.541 | 6,932,214 | +0.04(+0.45%) |
Mar 07, 2019 | 9.471 | 9.535 | 9.466 | 9.498 | 9,791,649 | +0.03(+0.28%) |
Mar 06, 2019 | 9.444 | 9.498 | 9.439 | 9.471 | 8,408,155 | +0.03(+0.28%) |
Mar 05, 2019 | 9.455 | 9.476 | 9.412 | 9.444 | 7,817,233 | -0.02(-0.17%) |
Mar 04, 2019 | 9.417 | 9.466 | 9.401 | 9.460 | 10,034,420 | +0.03(+0.28%) |
Mar 01, 2019 | 9.508 | 9.508 | 9.401 | 9.433 | 11,115,929 | -0.05(-0.51%) |
Feb 28, 2019 | 9.433 | 9.535 | 9.423 | 9.482 | 14,062,576 | +0.05(+0.57%) |
Feb 27, 2019 | 9.471 | 9.471 | 9.401 | 9.428 | 7,805,893 | -0.01(-0.06%) |
Feb 26, 2019 | 9.433 | 9.460 | 9.428 | 9.433 | 8,053,133 | +0.00(+0.00%) |
Feb 25, 2019 | 9.433 | 9.460 | 9.401 | 9.433 | 9,288,369 | +0.02(+0.17%) |
Feb 22, 2019 | 9.385 | 9.439 | 9.359 | 9.417 | 5,901,631 | +0.05(+0.57%) |
Feb 21, 2019 | 9.380 | 9.396 | 9.338 | 9.364 | 11,672,057 | -0.03(-0.34%) |
Feb 20, 2019 | 9.417 | 9.417 | 9.359 | 9.396 | 10,930,719 | -0.01(-0.11%) |
Feb 19, 2019 | 9.375 | 9.423 | 9.354 | 9.407 | 10,522,737 | +0.04(+0.40%) |
Feb 15, 2019 | 9.423 | 9.439 | 9.359 | 9.369 | 11,989,440 | -0.04(-0.40%) |
Feb 14, 2019 | 9.428 | 9.444 | 9.385 | 9.407 | 9,528,481 | -0.02(-0.23%) |
Feb 13, 2019 | 9.465 | 9.481 | 9.396 | 9.428 | 11,063,041 | -0.05(-0.56%) |
Feb 12, 2019 | 9.476 | 9.534 | 9.439 | 9.481 | 14,118,134 | +0.02(+0.17%) |
Feb 11, 2019 | 9.481 | 9.497 | 9.417 | 9.465 | 8,509,063 | -0.01(-0.06%) |
Feb 08, 2019 | 9.486 | 9.497 | 9.401 | 9.470 | 7,366,978 | -0.02(-0.22%) |
Feb 07, 2019 | 9.486 | 9.513 | 9.449 | 9.492 | 6,438,286 | +0.00(+0.00%) |
Feb 06, 2019 | 9.449 | 9.505 | 9.412 | 9.492 | 12,842,354 | +0.03(+0.34%) |
Feb 05, 2019 | 9.470 | 9.508 | 9.401 | 9.460 | 12,669,632 | -0.02(-0.22%) |
Feb 04, 2019 | 9.433 | 9.481 | 9.391 | 9.481 | 10,239,355 | +0.04(+0.39%) |
Feb 01, 2019 | 9.486 | 9.529 | 9.383 | 9.444 | 17,892,200 | -0.08(-0.84%) |
Jan 31, 2019 | 9.465 | 9.524 | 9.444 | 9.524 | 20,168,962 | -0.02(-0.17%) |
Jan 30, 2019 | 9.572 | 9.598 | 9.524 | 9.540 | 19,696,712 | +0.01(+0.06%) |
Jan 29, 2019 | 9.529 | 9.540 | 9.487 | 9.534 | 11,284,926 | +0.03(+0.28%) |
Jan 28, 2019 | 9.540 | 9.555 | 9.482 | 9.508 | 9,222,169 | -0.03(-0.33%) |
Jan 25, 2019 | 9.497 | 9.540 | 9.482 | 9.540 | 9,166,591 | +0.06(+0.61%) |
Jan 24, 2019 | 9.471 | 9.492 | 9.418 | 9.482 | 7,686,182 | +0.00(+0.00%) |
Jan 23, 2019 | 9.466 | 9.492 | 9.434 | 9.482 | 9,056,048 | +0.04(+0.39%) |
Jan 22, 2019 | 9.497 | 9.508 | 9.387 | 9.445 | 10,651,472 | -0.04(-0.39%) |
Jan 18, 2019 | 9.497 | 9.519 | 9.455 | 9.482 | 8,874,074 | +0.01(+0.06%) |
Jan 17, 2019 | 9.471 | 9.492 | 9.418 | 9.476 | 10,337,059 | +0.01(+0.11%) |
Jan 16, 2019 | 9.482 | 9.492 | 9.440 | 9.466 | 8,767,950 | +0.02(+0.17%) |
Jan 15, 2019 | 9.461 | 9.487 | 9.429 | 9.450 | 8,433,934 | +0.00(+0.00%) |
Jan 14, 2019 | 9.461 | 9.524 | 9.434 | 9.450 | 11,251,995 | +0.03(+0.34%) |
Jan 11, 2019 | 9.355 | 9.418 | 9.334 | 9.418 | 6,293,091 | +0.07(+0.73%) |
Jan 10, 2019 | 9.371 | 9.384 | 9.308 | 9.350 | 12,261,175 | -0.02(-0.17%) |
Jan 09, 2019 | 9.408 | 9.445 | 9.355 | 9.366 | 12,452,129 | -0.01(-0.06%) |
Jan 08, 2019 | 9.403 | 9.440 | 9.371 | 9.371 | 13,143,345 | -0.07(-0.73%) |
Jan 07, 2019 | 9.476 | 9.540 | 9.413 | 9.440 | 8,769,726 | -0.01(-0.06%) |
Jan 04, 2019 | 9.429 | 9.503 | 9.418 | 9.445 | 10,065,034 | +0.04(+0.45%) |
Jan 03, 2019 | 9.261 | 9.440 | 9.261 | 9.403 | 10,829,814 | +0.12(+1.30%) |