Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.217 | 9.261 | 9.197 | 9.249 | 162,221 | +0.08(+0.84%) |
Mar 28, 2019 | 9.146 | 9.185 | 9.120 | 9.172 | 241,507 | +0.05(+0.56%) |
Mar 27, 2019 | 9.159 | 9.180 | 9.076 | 9.120 | 318,460 | -0.03(-0.28%) |
Mar 26, 2019 | 9.152 | 9.197 | 9.116 | 9.146 | 287,416 | +0.04(+0.49%) |
Mar 25, 2019 | 9.127 | 9.140 | 9.056 | 9.101 | 220,551 | -0.03(-0.28%) |
Mar 22, 2019 | 9.255 | 9.287 | 9.127 | 9.127 | 320,227 | -0.16(-1.72%) |
Mar 21, 2019 | 9.191 | 9.300 | 9.172 | 9.287 | 258,734 | +0.09(+0.97%) |
Mar 20, 2019 | 9.178 | 9.242 | 9.159 | 9.197 | 325,201 | -0.01(-0.07%) |
Mar 19, 2019 | 9.255 | 9.268 | 9.204 | 9.204 | 152,525 | +0.00(+0.00%) |
Mar 18, 2019 | 9.165 | 9.217 | 9.165 | 9.204 | 143,615 | +0.04(+0.49%) |
Mar 15, 2019 | 9.146 | 9.184 | 9.127 | 9.159 | 261,990 | +0.04(+0.42%) |
Mar 14, 2019 | 9.133 | 9.140 | 9.111 | 9.120 | 136,818 | +0.00(+0.00%) |
Mar 13, 2019 | 9.069 | 9.152 | 9.069 | 9.120 | 249,666 | +0.08(+0.85%) |
Mar 12, 2019 | 9.024 | 9.069 | 9.024 | 9.044 | 202,748 | +0.03(+0.36%) |
Mar 11, 2019 | 8.916 | 9.018 | 8.908 | 9.012 | 296,732 | +0.11(+1.22%) |
Mar 08, 2019 | 8.883 | 8.909 | 8.614 | 8.903 | 428,427 | -0.05(-0.57%) |
Mar 07, 2019 | 8.999 | 9.024 | 8.909 | 8.954 | 258,809 | -0.06(-0.71%) |
Mar 06, 2019 | 9.069 | 9.069 | 9.008 | 9.018 | 353,560 | -0.06(-0.71%) |
Mar 05, 2019 | 9.082 | 9.101 | 9.050 | 9.082 | 372,478 | +0.01(+0.07%) |
Mar 04, 2019 | 9.120 | 9.165 | 9.037 | 9.076 | 367,682 | -0.03(-0.35%) |
Mar 01, 2019 | 9.088 | 9.120 | 9.063 | 9.108 | 358,636 | +0.06(+0.64%) |
Feb 28, 2019 | 9.044 | 9.076 | 9.037 | 9.050 | 355,813 | +0.00(+0.00%) |
Feb 27, 2019 | 9.037 | 9.063 | 9.029 | 9.050 | 306,823 | +0.00(+0.00%) |
Feb 26, 2019 | 9.076 | 9.095 | 9.050 | 9.050 | 638,676 | -0.03(-0.35%) |
Feb 25, 2019 | 9.088 | 9.101 | 9.063 | 9.082 | 430,249 | +0.04(+0.42%) |
Feb 22, 2019 | 9.031 | 9.063 | 9.024 | 9.044 | 182,987 | +0.04(+0.43%) |
Feb 21, 2019 | 9.018 | 9.037 | 8.986 | 9.005 | 231,847 | -0.03(-0.28%) |
Feb 20, 2019 | 9.024 | 9.056 | 9.005 | 9.031 | 259,609 | +0.00(+0.00%) |
Feb 19, 2019 | 8.992 | 9.056 | 8.992 | 9.031 | 171,375 | +0.01(+0.14%) |
Feb 15, 2019 | 8.992 | 9.024 | 8.992 | 9.018 | 258,867 | +0.06(+0.72%) |
Feb 14, 2019 | 8.935 | 8.967 | 8.903 | 8.954 | 269,069 | +0.00(+0.00%) |
Feb 13, 2019 | 8.948 | 8.979 | 8.935 | 8.954 | 158,756 | +0.04(+0.43%) |
Feb 12, 2019 | 8.839 | 8.928 | 8.839 | 8.916 | 210,908 | +0.12(+1.38%) |
Feb 11, 2019 | 8.807 | 8.829 | 8.782 | 8.794 | 229,537 | +0.00(+0.00%) |
Feb 08, 2019 | 8.743 | 8.794 | 8.737 | 8.794 | 202,757 | -0.01(-0.07%) |
Feb 07, 2019 | 8.845 | 8.858 | 8.756 | 8.801 | 283,040 | -0.08(-0.93%) |
Feb 06, 2019 | 8.858 | 8.890 | 8.852 | 8.884 | 277,311 | +0.01(+0.07%) |
Feb 05, 2019 | 8.820 | 8.877 | 8.820 | 8.877 | 297,134 | +0.06(+0.72%) |
Feb 04, 2019 | 8.788 | 8.833 | 8.769 | 8.814 | 301,581 | +0.04(+0.44%) |
Feb 01, 2019 | 8.762 | 8.807 | 8.756 | 8.775 | 315,105 | +0.02(+0.22%) |
Jan 31, 2019 | 8.680 | 8.775 | 8.680 | 8.756 | 635,868 | +0.05(+0.59%) |
Jan 30, 2019 | 8.609 | 8.724 | 8.609 | 8.705 | 514,099 | +0.13(+1.49%) |
Jan 29, 2019 | 8.571 | 8.606 | 8.552 | 8.577 | 342,090 | -0.03(-0.30%) |
Jan 28, 2019 | 8.622 | 8.622 | 8.533 | 8.603 | 362,383 | -0.06(-0.74%) |
Jan 25, 2019 | 8.628 | 8.673 | 8.603 | 8.667 | 351,457 | +0.08(+0.89%) |
Jan 24, 2019 | 8.660 | 8.673 | 8.545 | 8.590 | 627,137 | -0.06(-0.74%) |
Jan 23, 2019 | 8.654 | 8.677 | 8.565 | 8.654 | 235,598 | +0.04(+0.44%) |
Jan 22, 2019 | 8.641 | 8.667 | 8.577 | 8.616 | 323,917 | -0.10(-1.10%) |
Jan 18, 2019 | 8.680 | 8.731 | 8.673 | 8.711 | 500,940 | +0.07(+0.81%) |
Jan 17, 2019 | 8.571 | 8.680 | 8.571 | 8.641 | 266,905 | +0.03(+0.30%) |
Jan 16, 2019 | 8.577 | 8.641 | 8.577 | 8.616 | 365,050 | +0.06(+0.67%) |
Jan 15, 2019 | 8.443 | 8.584 | 8.443 | 8.558 | 298,474 | +0.11(+1.28%) |
Jan 14, 2019 | 8.424 | 8.463 | 8.367 | 8.450 | 288,961 | -0.01(-0.15%) |
Jan 11, 2019 | 8.424 | 8.475 | 8.399 | 8.463 | 317,142 | +0.03(+0.38%) |
Jan 10, 2019 | 8.354 | 8.463 | 8.316 | 8.431 | 371,537 | +0.04(+0.46%) |
Jan 09, 2019 | 8.316 | 8.434 | 8.316 | 8.392 | 516,608 | +0.10(+1.23%) |
Jan 08, 2019 | 8.277 | 8.335 | 8.201 | 8.290 | 524,824 | +0.10(+1.25%) |
Jan 07, 2019 | 8.105 | 8.246 | 8.092 | 8.188 | 658,804 | +0.11(+1.42%) |
Jan 04, 2019 | 8.016 | 8.112 | 7.971 | 8.073 | 695,393 | +0.18(+2.26%) |
Jan 03, 2019 | 8.041 | 8.060 | 7.895 | 7.895 | 407,134 | -0.18(-2.21%) |