Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.850 | 9.850 | 9.830 | 9.840 | 40,100 | +0.01(+0.10%) |
Mar 28, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 2,009 | +0.00(+0.00%) |
Mar 27, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 32 | +0.00(+0.00%) |
Mar 26, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 268 | -0.03(-0.30%) |
Mar 25, 2019 | 9.830 | 9.860 | 9.830 | 9.860 | 238 | -0.01(-0.10%) |
Mar 21, 2019 | 9.870 | 9.870 | 9.870 | 0 | -0.01(-0.10%) | |
Mar 20, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 412 | +0.00(+0.00%) |
Mar 19, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 566 | +0.00(+0.00%) |
Mar 18, 2019 | 10.14 | 10.14 | 9.850 | 9.880 | 56,713 | +0.04(+0.41%) |
Mar 15, 2019 | 9.880 | 9.930 | 9.820 | 9.840 | 153,300 | +0.00(+0.00%) |
Mar 14, 2019 | 9.850 | 9.850 | 9.810 | 9.840 | 134,440 | +0.01(+0.10%) |
Mar 13, 2019 | 10.19 | 10.19 | 9.800 | 9.830 | 48,770 | +0.00(+0.00%) |
Mar 12, 2019 | 9.810 | 9.830 | 9.810 | 9.830 | 13,315 | +0.01(+0.10%) |
Mar 11, 2019 | 9.820 | 9.820 | 9.820 | 9.820 | 10,419 | +0.02(+0.20%) |
Mar 08, 2019 | 9.790 | 9.800 | 9.790 | 9.800 | 1,100 | +0.00(+0.00%) |
Mar 07, 2019 | 9.730 | 9.830 | 9.730 | 9.800 | 2,538 | +0.00(+0.00%) |
Mar 06, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 286 | +0.00(+0.00%) |
Mar 05, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 506 | +0.00(+0.00%) |
Mar 04, 2019 | 9.820 | 9.820 | 9.800 | 9.800 | 325,781 | +0.00(+0.00%) |
Mar 01, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | -0.02(-0.20%) |
Feb 28, 2019 | 9.830 | 9.830 | 9.820 | 9.820 | 2,155 | +0.00(+0.00%) |
Feb 27, 2019 | 9.820 | 9.820 | 9.820 | 9.820 | 939 | +0.02(+0.20%) |
Feb 26, 2019 | 9.800 | 9.800 | 9.780 | 9.800 | 28,152 | -0.01(-0.10%) |
Feb 25, 2019 | 9.900 | 9.900 | 9.770 | 9.810 | 12,750 | -0.01(-0.10%) |
Feb 22, 2019 | 9.830 | 9.830 | 9.810 | 9.820 | 2,000 | +0.01(+0.10%) |
Feb 21, 2019 | 10.00 | 10.00 | 9.810 | 9.810 | 48,743 | -0.03(-0.30%) |
Feb 20, 2019 | 9.800 | 9.840 | 9.800 | 9.840 | 88,252 | +0.04(+0.41%) |
Feb 19, 2019 | 9.790 | 9.840 | 9.790 | 9.800 | 195,203 | +0.00(+0.00%) |
Feb 15, 2019 | 9.790 | 9.800 | 9.790 | 9.800 | 11,100 | +0.00(+0.00%) |
Feb 14, 2019 | 9.790 | 9.800 | 9.790 | 9.800 | 378,341 | +0.02(+0.20%) |
Feb 13, 2019 | 9.780 | 9.780 | 9.780 | 9.780 | 976,097 | +0.01(+0.10%) |
Feb 12, 2019 | 9.820 | 9.820 | 9.770 | 9.770 | 49,442 | -0.01(-0.10%) |
Feb 11, 2019 | 9.760 | 9.780 | 9.750 | 9.780 | 758 | +0.00(+0.00%) |
Feb 08, 2019 | 9.780 | 9.780 | 9.770 | 9.780 | 300 | +0.00(+0.00%) |
Feb 07, 2019 | 9.780 | 9.780 | 9.780 | 9.780 | 162 | +0.03(+0.31%) |
Feb 06, 2019 | 9.850 | 9.850 | 9.750 | 9.750 | 101,353 | -0.04(-0.42%) |
Feb 05, 2019 | 9.750 | 9.791 | 9.750 | 9.791 | 100,110 | +0.04(+0.42%) |
Feb 04, 2019 | 9.730 | 9.780 | 9.730 | 9.750 | 300 | +0.00(+0.00%) |
Feb 01, 2019 | 9.800 | 9.800 | 9.750 | 9.750 | 306,800 | +0.00(+0.00%) |
Jan 31, 2019 | 9.740 | 9.785 | 9.730 | 9.750 | 1,833,673 | +0.00(+0.00%) |
Jan 29, 2019 | 9.750 | 9.750 | 9.750 | 0 | +0.03(+0.31%) | |
Jan 28, 2019 | 9.730 | 9.750 | 9.720 | 9.720 | 166,616 | -0.03(-0.31%) |
Jan 25, 2019 | 9.750 | 9.750 | 9.740 | 9.750 | 408,700 | +0.01(+0.10%) |
Jan 24, 2019 | 9.750 | 9.750 | 9.720 | 9.740 | 207,540 | +0.00(+0.00%) |
Jan 23, 2019 | 9.740 | 9.740 | 9.740 | 9.740 | 218 | -0.01(-0.10%) |
Jan 22, 2019 | 9.700 | 9.750 | 9.700 | 9.750 | 9,297 | +0.03(+0.31%) |
Jan 18, 2019 | 9.720 | 9.720 | 9.720 | 9.720 | 1,400 | +0.04(+0.41%) |
Jan 16, 2019 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 9.690 | 9.720 | 9.680 | 9.680 | 7,611 | -0.02(-0.21%) |
Jan 14, 2019 | 9.660 | 9.700 | 9.660 | 9.700 | 18,845 | +0.04(+0.41%) |
Jan 11, 2019 | 9.660 | 9.660 | 9.660 | 9.660 | 100 | +0.00(+0.00%) |
Jan 10, 2019 | 9.650 | 9.660 | 9.650 | 9.660 | 1,445 | +0.01(+0.10%) |
Jan 09, 2019 | 9.650 | 9.650 | 9.650 | 9.650 | 1,073 | +0.03(+0.31%) |
Jan 08, 2019 | 9.640 | 9.640 | 9.620 | 9.620 | 37,457 | +0.00(+0.00%) |
Jan 07, 2019 | 9.620 | 9.630 | 9.600 | 9.620 | 5,991 | -0.01(-0.10%) |
Jan 04, 2019 | 9.600 | 9.630 | 9.600 | 9.630 | 4,000 | +0.03(+0.31%) |