Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.02 | 10.11 | 9.997 | 10.08 | 563,333 | +0.07(+0.68%) |
Mar 28, 2019 | 10.04 | 10.10 | 10.00 | 10.01 | 436,000 | -0.08(-0.84%) |
Mar 27, 2019 | 10.13 | 10.13 | 10.00 | 10.09 | 332,397 | -0.02(-0.22%) |
Mar 26, 2019 | 10.14 | 10.19 | 10.09 | 10.12 | 334,633 | -0.01(-0.11%) |
Mar 25, 2019 | 10.08 | 10.16 | 10.08 | 10.13 | 242,331 | +0.02(+0.22%) |
Mar 22, 2019 | 10.05 | 10.13 | 10.05 | 10.10 | 347,309 | +0.06(+0.56%) |
Mar 21, 2019 | 9.946 | 10.17 | 9.935 | 10.05 | 415,447 | +0.04(+0.39%) |
Mar 20, 2019 | 10.00 | 10.03 | 9.941 | 10.01 | 285,461 | -0.01(-0.11%) |
Mar 19, 2019 | 10.06 | 10.06 | 9.969 | 10.02 | 1,677,926 | -0.04(-0.39%) |
Mar 18, 2019 | 10.05 | 10.10 | 9.980 | 10.06 | 505,884 | +0.03(+0.34%) |
Mar 15, 2019 | 9.980 | 10.12 | 9.958 | 10.03 | 653,580 | +0.03(+0.28%) |
Mar 14, 2019 | 9.901 | 10.01 | 9.868 | 9.997 | 640,626 | +0.11(+1.08%) |
Mar 13, 2019 | 9.828 | 9.935 | 9.811 | 9.890 | 577,549 | +0.06(+0.57%) |
Mar 12, 2019 | 9.806 | 9.901 | 9.806 | 9.834 | 282,489 | +0.01(+0.06%) |
Mar 11, 2019 | 9.851 | 9.879 | 9.789 | 9.828 | 464,356 | -0.02(-0.23%) |
Mar 08, 2019 | 9.733 | 9.899 | 9.693 | 9.851 | 491,207 | +0.14(+1.45%) |
Mar 07, 2019 | 9.693 | 9.778 | 9.626 | 9.710 | 644,229 | +0.00(+0.00%) |
Mar 06, 2019 | 9.710 | 9.766 | 9.597 | 9.710 | 455,403 | -0.04(-0.40%) |
Mar 05, 2019 | 9.738 | 9.879 | 9.614 | 9.749 | 399,592 | -0.02(-0.23%) |
Mar 04, 2019 | 9.513 | 9.856 | 9.429 | 9.772 | 360,489 | +0.30(+3.21%) |
Mar 01, 2019 | 9.372 | 9.502 | 9.355 | 9.468 | 269,142 | +0.11(+1.14%) |
Feb 28, 2019 | 9.457 | 9.457 | 9.316 | 9.361 | 161,011 | -0.23(-2.41%) |
Feb 27, 2019 | 9.586 | 9.597 | 9.558 | 9.592 | 361,430 | +0.01(+0.06%) |
Feb 26, 2019 | 9.569 | 9.626 | 9.552 | 9.586 | 602,138 | +0.02(+0.24%) |
Feb 25, 2019 | 9.581 | 9.631 | 9.541 | 9.564 | 288,931 | +0.01(+0.12%) |
Feb 22, 2019 | 9.569 | 9.592 | 9.496 | 9.552 | 107,834 | -0.02(-0.18%) |
Feb 21, 2019 | 9.575 | 9.637 | 9.541 | 9.569 | 192,103 | -0.09(-0.93%) |
Feb 20, 2019 | 9.626 | 9.693 | 9.507 | 9.659 | 279,078 | +0.00(+0.00%) |
Feb 19, 2019 | 9.800 | 9.800 | 9.603 | 9.659 | 263,853 | -0.12(-1.27%) |
Feb 15, 2019 | 9.761 | 9.839 | 9.727 | 9.783 | 179,250 | +0.10(+0.99%) |
Feb 14, 2019 | 9.496 | 9.766 | 9.490 | 9.687 | 484,980 | +0.20(+2.14%) |
Feb 13, 2019 | 9.451 | 9.496 | 9.384 | 9.485 | 123,510 | +0.02(+0.24%) |
Feb 12, 2019 | 9.457 | 9.490 | 9.429 | 9.462 | 78,314 | -0.02(-0.18%) |
Feb 11, 2019 | 9.457 | 9.485 | 9.438 | 9.479 | 126,129 | +0.02(+0.24%) |
Feb 08, 2019 | 9.462 | 9.462 | 9.389 | 9.457 | 82,608 | -0.01(-0.06%) |
Feb 07, 2019 | 9.440 | 9.462 | 9.299 | 9.462 | 114,828 | +0.02(+0.24%) |
Feb 06, 2019 | 9.417 | 9.474 | 9.355 | 9.440 | 163,397 | +0.03(+0.36%) |
Feb 05, 2019 | 9.333 | 9.412 | 9.333 | 9.406 | 119,362 | +0.05(+0.54%) |
Feb 04, 2019 | 9.322 | 9.372 | 9.266 | 9.355 | 120,279 | +0.03(+0.36%) |
Feb 01, 2019 | 9.350 | 9.367 | 9.299 | 9.322 | 108,900 | +0.01(+0.12%) |
Jan 31, 2019 | 9.209 | 9.310 | 9.209 | 9.310 | 129,691 | +0.08(+0.92%) |
Jan 30, 2019 | 9.181 | 9.260 | 9.175 | 9.226 | 98,747 | +0.02(+0.24%) |
Jan 29, 2019 | 9.226 | 9.232 | 9.181 | 9.203 | 93,928 | -0.01(-0.06%) |
Jan 28, 2019 | 9.164 | 9.232 | 9.073 | 9.209 | 115,368 | +0.02(+0.18%) |
Jan 25, 2019 | 9.220 | 9.232 | 9.119 | 9.192 | 155,267 | +0.07(+0.74%) |
Jan 24, 2019 | 8.973 | 9.125 | 8.961 | 9.125 | 180,622 | +0.19(+2.08%) |
Jan 23, 2019 | 8.809 | 8.967 | 8.809 | 8.939 | 75,660 | +0.13(+1.47%) |
Jan 22, 2019 | 8.759 | 8.821 | 8.731 | 8.809 | 62,901 | +0.05(+0.58%) |
Jan 18, 2019 | 8.781 | 8.781 | 8.697 | 8.759 | 83,496 | +0.02(+0.19%) |
Jan 17, 2019 | 8.804 | 8.804 | 8.657 | 8.742 | 125,635 | -0.03(-0.38%) |
Jan 16, 2019 | 8.719 | 8.804 | 8.697 | 8.776 | 111,854 | +0.10(+1.10%) |
Jan 15, 2019 | 8.669 | 8.704 | 8.618 | 8.680 | 125,873 | -0.01(-0.06%) |
Jan 14, 2019 | 8.764 | 8.787 | 8.595 | 8.686 | 338,606 | -0.10(-1.09%) |
Jan 11, 2019 | 8.832 | 8.883 | 8.776 | 8.781 | 348,552 | -0.04(-0.45%) |
Jan 10, 2019 | 8.849 | 8.876 | 8.801 | 8.821 | 90,355 | -0.02(-0.25%) |
Jan 09, 2019 | 8.826 | 8.916 | 8.792 | 8.843 | 257,968 | +0.02(+0.19%) |
Jan 08, 2019 | 8.843 | 8.894 | 8.776 | 8.826 | 126,941 | +0.03(+0.38%) |
Jan 07, 2019 | 8.714 | 8.826 | 8.714 | 8.792 | 68,346 | +0.08(+0.90%) |
Jan 04, 2019 | 8.725 | 8.759 | 8.674 | 8.714 | 140,167 | +0.01(+0.13%) |
Jan 03, 2019 | 8.590 | 8.815 | 8.590 | 8.702 | 103,993 | +0.03(+0.39%) |