Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.709 | 9.798 | 9.696 | 9.709 | 6,599,500 | +0.04(+0.46%) |
Mar 28, 2019 | 9.691 | 9.718 | 9.620 | 9.665 | 6,112,755 | +0.13(+1.40%) |
Mar 27, 2019 | 9.585 | 9.616 | 9.478 | 9.531 | 6,354,715 | -0.08(-0.83%) |
Mar 26, 2019 | 9.647 | 9.665 | 9.567 | 9.611 | 4,983,949 | +0.00(+0.00%) |
Mar 25, 2019 | 9.647 | 9.665 | 9.567 | 9.611 | 8,243,253 | -0.05(-0.55%) |
Mar 22, 2019 | 9.816 | 9.873 | 9.647 | 9.665 | 9,597,379 | -0.16(-1.63%) |
Mar 21, 2019 | 9.718 | 9.838 | 9.718 | 9.825 | 5,750,333 | +0.11(+1.10%) |
Mar 20, 2019 | 9.745 | 9.802 | 9.665 | 9.718 | 8,574,224 | +0.04(+0.37%) |
Mar 19, 2019 | 9.594 | 9.691 | 9.585 | 9.682 | 8,110,094 | +0.16(+1.68%) |
Mar 18, 2019 | 9.505 | 9.540 | 9.487 | 9.523 | 6,561,715 | +0.02(+0.19%) |
Mar 15, 2019 | 9.496 | 9.567 | 9.496 | 9.505 | 8,001,962 | +0.09(+0.94%) |
Mar 14, 2019 | 9.345 | 9.425 | 9.305 | 9.416 | 6,714,523 | +0.04(+0.47%) |
Mar 13, 2019 | 9.354 | 9.416 | 9.309 | 9.372 | 12,169,255 | +0.03(+0.29%) |
Mar 12, 2019 | 9.354 | 9.372 | 9.292 | 9.345 | 10,277,689 | -0.03(-0.28%) |
Mar 11, 2019 | 9.309 | 9.389 | 9.292 | 9.372 | 6,188,634 | +0.07(+0.76%) |
Mar 08, 2019 | 9.247 | 9.309 | 9.203 | 9.300 | 6,918,088 | -0.02(-0.19%) |
Mar 07, 2019 | 9.460 | 9.514 | 9.309 | 9.318 | 9,348,504 | -0.20(-2.05%) |
Mar 06, 2019 | 9.505 | 9.549 | 9.487 | 9.514 | 6,784,427 | -0.05(-0.56%) |
Mar 05, 2019 | 9.523 | 9.589 | 9.460 | 9.567 | 6,277,153 | +0.04(+0.47%) |
Mar 04, 2019 | 9.638 | 9.647 | 9.469 | 9.523 | 6,361,565 | -0.11(-1.11%) |
Mar 01, 2019 | 9.585 | 9.656 | 9.540 | 9.629 | 9,019,530 | +0.11(+1.12%) |
Feb 28, 2019 | 9.496 | 9.567 | 9.460 | 9.523 | 7,672,020 | +0.02(+0.19%) |
Feb 27, 2019 | 9.425 | 9.531 | 9.385 | 9.505 | 7,669,635 | -0.03(-0.28%) |
Feb 26, 2019 | 9.505 | 9.558 | 9.434 | 9.531 | 7,141,456 | -0.07(-0.74%) |
Feb 25, 2019 | 9.620 | 9.691 | 9.576 | 9.602 | 8,759,688 | +0.16(+1.69%) |
Feb 22, 2019 | 9.380 | 9.483 | 9.372 | 9.443 | 5,228,671 | +0.07(+0.76%) |
Feb 21, 2019 | 9.416 | 9.429 | 9.318 | 9.372 | 7,782,506 | -0.13(-1.40%) |
Feb 20, 2019 | 9.434 | 9.531 | 9.434 | 9.505 | 7,535,450 | +0.13(+1.42%) |
Feb 19, 2019 | 9.300 | 9.389 | 9.220 | 9.372 | 15,133,887 | -0.19(-1.95%) |
Feb 15, 2019 | 9.487 | 9.576 | 9.451 | 9.558 | 10,435,052 | +0.00(+0.00%) |
Feb 14, 2019 | 9.460 | 9.558 | 9.434 | 9.558 | 9,505,142 | -0.04(-0.37%) |
Feb 13, 2019 | 9.638 | 9.656 | 9.567 | 9.594 | 10,730,995 | +0.03(+0.28%) |
Feb 12, 2019 | 9.638 | 9.638 | 9.558 | 9.567 | 7,092,868 | -0.04(-0.46%) |
Feb 11, 2019 | 9.647 | 9.674 | 9.585 | 9.611 | 6,675,226 | -0.04(-0.37%) |
Feb 08, 2019 | 9.620 | 9.674 | 9.602 | 9.647 | 4,619,301 | +0.01(+0.09%) |
Feb 07, 2019 | 9.647 | 9.709 | 9.594 | 9.638 | 8,011,061 | -0.04(-0.46%) |
Feb 06, 2019 | 9.691 | 9.718 | 9.638 | 9.682 | 6,167,288 | +0.05(+0.55%) |
Feb 05, 2019 | 9.638 | 9.700 | 9.611 | 9.629 | 7,797,321 | -0.03(-0.28%) |
Feb 04, 2019 | 9.620 | 9.665 | 9.585 | 9.656 | 8,381,889 | -0.03(-0.28%) |
Feb 01, 2019 | 9.638 | 9.705 | 9.602 | 9.682 | 7,487,719 | +0.09(+0.93%) |
Jan 31, 2019 | 9.487 | 9.611 | 9.487 | 9.594 | 11,657,068 | +0.19(+1.98%) |
Jan 30, 2019 | 9.292 | 9.443 | 9.247 | 9.407 | 7,909,529 | +0.10(+1.05%) |
Jan 29, 2019 | 9.318 | 9.354 | 9.256 | 9.309 | 9,311,193 | -0.04(-0.38%) |
Jan 28, 2019 | 9.318 | 9.389 | 9.274 | 9.345 | 5,845,129 | -0.03(-0.28%) |
Jan 25, 2019 | 9.336 | 9.394 | 9.247 | 9.372 | 9,950,528 | +0.11(+1.15%) |
Jan 24, 2019 | 9.354 | 9.372 | 9.265 | 9.265 | 7,461,109 | -0.04(-0.42%) |
Jan 23, 2019 | 9.330 | 9.330 | 9.216 | 9.304 | 9,176,593 | +0.00(+0.00%) |
Jan 22, 2019 | 9.401 | 9.432 | 9.251 | 9.304 | 11,813,206 | -0.12(-1.31%) |
Jan 18, 2019 | 9.366 | 9.445 | 9.348 | 9.428 | 11,508,676 | +0.08(+0.85%) |
Jan 17, 2019 | 9.313 | 9.392 | 9.277 | 9.348 | 10,843,638 | -0.03(-0.28%) |
Jan 16, 2019 | 9.339 | 9.397 | 9.322 | 9.375 | 13,636,167 | +0.11(+1.14%) |
Jan 15, 2019 | 9.339 | 9.348 | 9.242 | 9.269 | 13,755,067 | +0.11(+1.16%) |
Jan 14, 2019 | 8.995 | 9.198 | 8.950 | 9.163 | 38,652,304 | -0.04(-0.38%) |
Jan 11, 2019 | 8.995 | 9.436 | 8.942 | 9.198 | 45,867,200 | +0.47(+5.36%) |
Jan 10, 2019 | 8.641 | 8.738 | 8.571 | 8.730 | 15,787,071 | +0.01(+0.10%) |
Jan 09, 2019 | 8.624 | 8.738 | 8.606 | 8.721 | 10,902,804 | +0.11(+1.23%) |
Jan 08, 2019 | 8.677 | 8.703 | 8.588 | 8.615 | 10,629,336 | +0.04(+0.41%) |
Jan 07, 2019 | 8.571 | 8.668 | 8.535 | 8.579 | 8,751,775 | +0.07(+0.83%) |
Jan 04, 2019 | 8.411 | 8.588 | 8.394 | 8.509 | 8,057,069 | +0.14(+1.69%) |
Jan 03, 2019 | 8.438 | 8.473 | 8.367 | 8.367 | 10,644,293 | -0.12(-1.46%) |