Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.854 | 9.870 | 9.750 | 9.758 | 163,397 | -0.06(-0.65%) |
Apr 29, 2019 | 9.814 | 9.822 | 9.790 | 9.822 | 54,863 | +0.02(+0.16%) |
Apr 26, 2019 | 9.822 | 9.846 | 9.782 | 9.806 | 45,747 | -0.01(-0.08%) |
Apr 25, 2019 | 9.774 | 9.814 | 9.750 | 9.814 | 46,965 | +0.04(+0.41%) |
Apr 24, 2019 | 9.766 | 9.774 | 9.734 | 9.774 | 58,512 | +0.04(+0.45%) |
Apr 23, 2019 | 9.726 | 9.734 | 9.686 | 9.730 | 26,063 | +0.00(+0.04%) |
Apr 22, 2019 | 9.702 | 9.742 | 9.654 | 9.726 | 75,879 | +0.07(+0.74%) |
Apr 18, 2019 | 9.662 | 9.718 | 9.654 | 9.654 | 99,140 | -0.02(-0.25%) |
Apr 17, 2019 | 9.718 | 9.718 | 9.654 | 9.678 | 58,382 | -0.02(-0.16%) |
Apr 16, 2019 | 9.774 | 9.774 | 9.622 | 9.694 | 173,423 | -0.09(-0.90%) |
Apr 15, 2019 | 9.750 | 9.814 | 9.750 | 9.782 | 69,122 | +0.03(+0.33%) |
Apr 12, 2019 | 9.790 | 9.838 | 9.745 | 9.750 | 70,062 | -0.06(-0.65%) |
Apr 11, 2019 | 9.822 | 9.838 | 9.774 | 9.814 | 155,550 | -0.00(-0.02%) |
Apr 10, 2019 | 9.799 | 9.815 | 9.775 | 9.815 | 94,424 | +0.06(+0.57%) |
Apr 09, 2019 | 9.752 | 9.775 | 9.728 | 9.760 | 91,548 | +0.03(+0.33%) |
Apr 08, 2019 | 9.704 | 9.728 | 9.696 | 9.728 | 71,291 | +0.01(+0.08%) |
Apr 05, 2019 | 9.696 | 9.720 | 9.680 | 9.720 | 96,885 | +0.06(+0.58%) |
Apr 04, 2019 | 9.704 | 9.704 | 9.648 | 9.664 | 46,492 | -0.02(-0.16%) |
Apr 03, 2019 | 9.688 | 9.704 | 9.680 | 9.680 | 64,106 | -0.02(-0.16%) |
Apr 02, 2019 | 9.672 | 9.696 | 9.656 | 9.696 | 71,104 | +0.04(+0.41%) |
Apr 01, 2019 | 9.648 | 9.684 | 9.616 | 9.656 | 113,913 | +0.00(+0.00%) |
Mar 29, 2019 | 9.672 | 9.680 | 9.609 | 9.656 | 123,183 | -0.02(-0.16%) |
Mar 28, 2019 | 9.704 | 9.704 | 9.648 | 9.672 | 101,670 | +0.02(+0.16%) |
Mar 27, 2019 | 9.656 | 9.701 | 9.640 | 9.656 | 95,923 | +0.00(+0.00%) |
Mar 26, 2019 | 9.680 | 9.680 | 9.640 | 9.656 | 130,254 | +0.00(+0.00%) |
Mar 25, 2019 | 9.712 | 9.712 | 9.632 | 9.656 | 102,663 | -0.02(-0.25%) |
Mar 22, 2019 | 9.736 | 9.740 | 9.640 | 9.680 | 128,216 | -0.02(-0.16%) |
Mar 21, 2019 | 9.696 | 9.720 | 9.688 | 9.696 | 118,545 | -0.01(-0.08%) |
Mar 20, 2019 | 9.720 | 9.720 | 9.656 | 9.704 | 62,062 | +0.00(+0.00%) |
Mar 19, 2019 | 9.680 | 9.712 | 9.648 | 9.704 | 41,560 | +0.02(+0.25%) |
Mar 18, 2019 | 9.720 | 9.720 | 9.643 | 9.680 | 40,585 | +0.01(+0.08%) |
Mar 15, 2019 | 9.704 | 9.720 | 9.672 | 9.672 | 128,216 | -0.02(-0.16%) |
Mar 14, 2019 | 9.712 | 9.728 | 9.672 | 9.688 | 89,197 | -0.06(-0.57%) |
Mar 13, 2019 | 9.680 | 9.744 | 9.672 | 9.744 | 79,377 | +0.06(+0.57%) |
Mar 12, 2019 | 9.680 | 9.696 | 9.640 | 9.688 | 173,047 | +0.05(+0.48%) |
Mar 11, 2019 | 9.618 | 9.642 | 9.600 | 9.642 | 72,856 | +0.06(+0.58%) |
Mar 08, 2019 | 9.563 | 9.602 | 9.563 | 9.586 | 44,339 | +0.00(+0.00%) |
Mar 07, 2019 | 9.579 | 9.602 | 9.547 | 9.586 | 130,073 | -0.01(-0.08%) |
Mar 06, 2019 | 9.579 | 9.602 | 9.563 | 9.594 | 102,265 | -0.02(-0.16%) |
Mar 05, 2019 | 9.594 | 9.618 | 9.579 | 9.609 | 83,844 | +0.02(+0.16%) |
Mar 04, 2019 | 9.555 | 9.618 | 9.539 | 9.594 | 157,921 | +0.02(+0.17%) |
Mar 01, 2019 | 9.563 | 9.586 | 9.515 | 9.579 | 139,083 | +0.05(+0.50%) |
Feb 28, 2019 | 9.563 | 9.563 | 9.515 | 9.531 | 92,154 | -0.02(-0.25%) |
Feb 27, 2019 | 9.547 | 9.563 | 9.523 | 9.555 | 107,273 | +0.00(+0.00%) |
Feb 26, 2019 | 9.563 | 9.563 | 9.523 | 9.555 | 121,027 | -0.01(-0.08%) |
Feb 25, 2019 | 9.539 | 9.571 | 9.523 | 9.563 | 40,086 | +0.04(+0.42%) |
Feb 22, 2019 | 9.594 | 9.618 | 9.523 | 9.523 | 198,203 | -0.03(-0.33%) |
Feb 21, 2019 | 9.594 | 9.604 | 9.499 | 9.555 | 93,541 | -0.06(-0.66%) |
Feb 20, 2019 | 9.658 | 9.658 | 9.602 | 9.618 | 63,860 | +0.03(+0.33%) |
Feb 19, 2019 | 9.634 | 9.642 | 9.579 | 9.586 | 63,995 | -0.05(-0.49%) |
Feb 15, 2019 | 9.610 | 9.658 | 9.590 | 9.634 | 71,120 | +0.01(+0.08%) |
Feb 14, 2019 | 9.666 | 9.737 | 9.602 | 9.626 | 132,404 | +0.03(+0.33%) |
Feb 13, 2019 | 9.547 | 9.626 | 9.522 | 9.594 | 73,097 | +0.02(+0.25%) |
Feb 12, 2019 | 9.602 | 9.602 | 9.499 | 9.571 | 135,007 | -0.05(-0.48%) |
Feb 11, 2019 | 9.609 | 9.617 | 9.580 | 9.617 | 96,646 | +0.03(+0.33%) |
Feb 08, 2019 | 9.602 | 9.602 | 9.507 | 9.586 | 97,551 | +0.03(+0.33%) |
Feb 07, 2019 | 9.523 | 9.570 | 9.523 | 9.554 | 131,939 | +0.04(+0.41%) |
Feb 06, 2019 | 9.428 | 9.515 | 9.428 | 9.515 | 74,009 | +0.09(+1.00%) |
Feb 05, 2019 | 9.373 | 9.420 | 9.373 | 9.420 | 70,085 | +0.05(+0.50%) |
Feb 04, 2019 | 9.389 | 9.397 | 9.318 | 9.373 | 130,007 | -0.01(-0.08%) |