Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.103 | 9.208 | 9.043 | 9.058 | 3,147,916 | +0.08(+0.84%) |
Mar 28, 2019 | 8.652 | 9.028 | 8.615 | 8.983 | 2,523,293 | +0.23(+2.66%) |
Mar 27, 2019 | 8.855 | 8.908 | 8.705 | 8.750 | 2,784,246 | -0.38(-4.19%) |
Mar 26, 2019 | 9.110 | 9.155 | 8.968 | 9.133 | 3,551,577 | +0.02(+0.16%) |
Mar 25, 2019 | 9.088 | 9.200 | 9.035 | 9.118 | 2,269,185 | -0.02(-0.25%) |
Mar 22, 2019 | 9.095 | 9.200 | 9.028 | 9.140 | 3,301,295 | -0.26(-2.72%) |
Mar 21, 2019 | 9.598 | 9.606 | 9.163 | 9.395 | 3,110,475 | -0.29(-2.95%) |
Mar 20, 2019 | 9.613 | 9.831 | 9.530 | 9.681 | 2,777,346 | +0.12(+1.26%) |
Mar 19, 2019 | 9.598 | 9.662 | 9.538 | 9.561 | 2,584,260 | -0.02(-0.23%) |
Mar 18, 2019 | 9.425 | 9.628 | 9.399 | 9.583 | 2,525,328 | +0.25(+2.65%) |
Mar 15, 2019 | 9.283 | 9.388 | 9.245 | 9.335 | 3,110,205 | +0.14(+1.47%) |
Mar 14, 2019 | 9.260 | 9.305 | 9.155 | 9.200 | 1,550,110 | -0.08(-0.89%) |
Mar 13, 2019 | 9.170 | 9.309 | 9.118 | 9.283 | 4,167,591 | +0.09(+0.98%) |
Mar 12, 2019 | 9.185 | 9.290 | 9.163 | 9.193 | 2,443,816 | +0.04(+0.41%) |
Mar 11, 2019 | 9.088 | 9.163 | 9.020 | 9.155 | 2,663,064 | +0.12(+1.33%) |
Mar 08, 2019 | 9.020 | 9.080 | 8.945 | 9.035 | 2,348,111 | +0.18(+2.03%) |
Mar 07, 2019 | 8.990 | 8.990 | 8.780 | 8.855 | 2,573,476 | -0.02(-0.17%) |
Mar 06, 2019 | 9.155 | 9.155 | 8.814 | 8.870 | 2,557,744 | -0.25(-2.72%) |
Mar 05, 2019 | 9.125 | 9.182 | 9.073 | 9.118 | 2,524,771 | +0.02(+0.25%) |
Mar 04, 2019 | 9.163 | 9.223 | 8.990 | 9.095 | 1,714,906 | -0.06(-0.66%) |
Mar 01, 2019 | 9.193 | 9.193 | 9.013 | 9.155 | 2,221,917 | -0.15(-1.63%) |
Feb 28, 2019 | 9.493 | 9.493 | 9.277 | 9.307 | 2,096,123 | -0.18(-1.89%) |
Feb 27, 2019 | 9.545 | 9.560 | 9.426 | 9.486 | 2,007,468 | -0.10(-1.01%) |
Feb 26, 2019 | 9.583 | 9.631 | 9.530 | 9.583 | 1,690,297 | +0.04(+0.47%) |
Feb 25, 2019 | 9.620 | 9.620 | 9.433 | 9.538 | 2,506,840 | -0.01(-0.16%) |
Feb 22, 2019 | 9.590 | 9.642 | 9.508 | 9.553 | 1,123,199 | +0.12(+1.26%) |
Feb 21, 2019 | 9.441 | 9.456 | 9.314 | 9.433 | 1,692,808 | -0.06(-0.63%) |
Feb 20, 2019 | 9.747 | 9.821 | 9.441 | 9.493 | 1,958,689 | -0.21(-2.15%) |
Feb 19, 2019 | 9.687 | 9.762 | 9.665 | 9.702 | 2,493,169 | +0.03(+0.31%) |
Feb 15, 2019 | 9.762 | 9.776 | 9.624 | 9.672 | 2,026,344 | +0.04(+0.46%) |
Feb 14, 2019 | 9.471 | 9.709 | 9.452 | 9.627 | 2,200,476 | +0.07(+0.78%) |
Feb 13, 2019 | 9.627 | 9.680 | 9.515 | 9.553 | 1,816,067 | -0.07(-0.70%) |
Feb 12, 2019 | 9.583 | 9.687 | 9.556 | 9.620 | 2,486,389 | +0.13(+1.42%) |
Feb 11, 2019 | 9.568 | 9.605 | 9.404 | 9.486 | 2,889,850 | -0.03(-0.31%) |
Feb 08, 2019 | 9.627 | 9.650 | 9.381 | 9.515 | 1,666,024 | -0.01(-0.08%) |
Feb 07, 2019 | 9.583 | 9.687 | 9.441 | 9.523 | 2,155,776 | -0.10(-1.01%) |
Feb 06, 2019 | 9.762 | 9.829 | 9.564 | 9.620 | 1,646,504 | -0.37(-3.73%) |
Feb 05, 2019 | 9.888 | 10.04 | 9.821 | 9.993 | 1,282,957 | +0.03(+0.30%) |
Feb 04, 2019 | 9.926 | 10.05 | 9.894 | 9.963 | 1,706,484 | -0.04(-0.45%) |
Feb 01, 2019 | 9.963 | 10.14 | 9.963 | 10.01 | 1,902,840 | +0.01(+0.15%) |
Jan 31, 2019 | 9.963 | 10.06 | 9.926 | 9.993 | 3,349,526 | +0.25(+2.52%) |
Jan 30, 2019 | 9.657 | 9.791 | 9.545 | 9.747 | 2,379,988 | +0.23(+2.43%) |
Jan 29, 2019 | 9.672 | 9.680 | 9.433 | 9.515 | 3,168,520 | +0.00(+0.00%) |
Jan 28, 2019 | 9.404 | 9.642 | 9.396 | 9.515 | 2,065,333 | +0.06(+0.63%) |
Jan 25, 2019 | 9.456 | 9.545 | 9.448 | 9.456 | 1,271,912 | +0.03(+0.32%) |
Jan 24, 2019 | 9.254 | 9.441 | 9.251 | 9.426 | 2,093,584 | +0.10(+1.12%) |
Jan 23, 2019 | 9.165 | 9.333 | 9.139 | 9.322 | 1,593,117 | +0.25(+2.71%) |
Jan 22, 2019 | 9.187 | 9.217 | 8.993 | 9.075 | 5,006,226 | -0.21(-2.25%) |
Jan 18, 2019 | 9.307 | 9.363 | 9.217 | 9.284 | 1,054,138 | +0.01(+0.16%) |
Jan 17, 2019 | 9.247 | 9.307 | 9.143 | 9.269 | 2,087,208 | -0.07(-0.80%) |
Jan 16, 2019 | 9.493 | 9.605 | 9.329 | 9.344 | 1,663,998 | -0.24(-2.49%) |
Jan 15, 2019 | 9.620 | 9.702 | 9.493 | 9.583 | 2,682,375 | -0.12(-1.23%) |
Jan 14, 2019 | 9.620 | 9.814 | 9.583 | 9.702 | 2,635,316 | +0.08(+0.85%) |
Jan 11, 2019 | 9.680 | 9.724 | 9.560 | 9.620 | 2,603,365 | -0.11(-1.15%) |
Jan 10, 2019 | 9.612 | 9.799 | 9.523 | 9.732 | 2,414,656 | -0.10(-0.99%) |
Jan 09, 2019 | 9.702 | 9.885 | 9.694 | 9.829 | 3,062,182 | +0.21(+2.17%) |
Jan 08, 2019 | 9.515 | 9.657 | 9.474 | 9.620 | 2,584,038 | +0.07(+0.78%) |
Jan 07, 2019 | 9.605 | 9.612 | 9.478 | 9.545 | 1,989,710 | +0.03(+0.31%) |
Jan 04, 2019 | 9.359 | 9.545 | 9.284 | 9.515 | 1,517,445 | +0.14(+1.51%) |
Jan 03, 2019 | 9.336 | 9.441 | 9.284 | 9.374 | 1,559,697 | +0.04(+0.40%) |