Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.105 | 9.163 | 9.005 | 9.159 | 1,310,935 | +0.09(+1.02%) |
Apr 29, 2019 | 9.166 | 9.174 | 9.059 | 9.066 | 1,141,503 | -0.02(-0.17%) |
Apr 26, 2019 | 9.074 | 9.174 | 9.020 | 9.082 | 1,382,072 | +0.00(+0.00%) |
Apr 25, 2019 | 8.982 | 9.113 | 8.920 | 9.082 | 1,300,973 | +0.12(+1.37%) |
Apr 24, 2019 | 9.066 | 9.082 | 8.835 | 8.959 | 1,684,153 | -0.18(-2.02%) |
Apr 23, 2019 | 9.166 | 9.216 | 9.070 | 9.143 | 1,266,267 | -0.01(-0.08%) |
Apr 22, 2019 | 9.166 | 9.220 | 9.074 | 9.151 | 1,031,788 | -0.04(-0.42%) |
Apr 18, 2019 | 9.113 | 9.243 | 9.043 | 9.190 | 1,545,005 | +0.12(+1.27%) |
Apr 17, 2019 | 9.290 | 9.328 | 8.951 | 9.074 | 2,574,768 | -0.18(-2.00%) |
Apr 16, 2019 | 9.151 | 9.313 | 9.143 | 9.259 | 1,375,496 | +0.05(+0.50%) |
Apr 15, 2019 | 9.228 | 9.266 | 9.151 | 9.213 | 1,147,521 | +0.02(+0.25%) |
Apr 12, 2019 | 9.328 | 9.390 | 9.136 | 9.190 | 1,400,392 | -0.20(-2.12%) |
Apr 11, 2019 | 9.411 | 9.490 | 9.311 | 9.389 | 2,261,020 | -0.03(-0.32%) |
Apr 10, 2019 | 9.426 | 9.449 | 9.329 | 9.419 | 3,650,231 | +0.03(+0.32%) |
Apr 09, 2019 | 9.583 | 9.591 | 9.322 | 9.389 | 4,813,547 | -0.28(-2.86%) |
Apr 08, 2019 | 9.606 | 9.710 | 9.531 | 9.665 | 2,334,228 | +0.12(+1.25%) |
Apr 05, 2019 | 9.426 | 9.639 | 9.374 | 9.546 | 2,313,721 | +0.13(+1.43%) |
Apr 04, 2019 | 9.180 | 9.471 | 9.150 | 9.411 | 2,334,282 | +0.28(+3.11%) |
Apr 03, 2019 | 9.202 | 9.247 | 9.090 | 9.128 | 1,488,616 | +0.04(+0.41%) |
Apr 02, 2019 | 9.232 | 9.232 | 9.060 | 9.090 | 1,418,290 | -0.06(-0.65%) |
Apr 01, 2019 | 9.165 | 9.172 | 9.113 | 9.150 | 1,978,158 | +0.13(+1.49%) |
Mar 29, 2019 | 9.060 | 9.165 | 9.001 | 9.016 | 3,162,657 | +0.07(+0.84%) |
Mar 28, 2019 | 8.612 | 8.986 | 8.575 | 8.941 | 2,535,108 | +0.23(+2.66%) |
Mar 27, 2019 | 8.814 | 8.866 | 8.664 | 8.709 | 2,797,284 | -0.38(-4.19%) |
Mar 26, 2019 | 9.068 | 9.113 | 8.926 | 9.090 | 3,568,207 | +0.01(+0.16%) |
Mar 25, 2019 | 9.045 | 9.157 | 8.993 | 9.075 | 2,279,811 | -0.02(-0.25%) |
Mar 22, 2019 | 9.053 | 9.157 | 8.986 | 9.098 | 3,316,753 | -0.25(-2.72%) |
Mar 21, 2019 | 9.553 | 9.561 | 9.120 | 9.352 | 3,125,041 | -0.28(-2.95%) |
Mar 20, 2019 | 9.568 | 9.785 | 9.486 | 9.635 | 2,790,351 | +0.12(+1.26%) |
Mar 19, 2019 | 9.553 | 9.617 | 9.494 | 9.516 | 2,596,361 | -0.02(-0.23%) |
Mar 18, 2019 | 9.382 | 9.583 | 9.355 | 9.538 | 2,537,153 | +0.25(+2.65%) |
Mar 15, 2019 | 9.240 | 9.344 | 9.202 | 9.292 | 3,124,769 | +0.13(+1.47%) |
Mar 14, 2019 | 9.217 | 9.262 | 9.113 | 9.157 | 1,557,369 | -0.08(-0.89%) |
Mar 13, 2019 | 9.128 | 9.266 | 9.075 | 9.240 | 4,187,106 | +0.09(+0.98%) |
Mar 12, 2019 | 9.142 | 9.247 | 9.120 | 9.150 | 2,455,260 | +0.04(+0.41%) |
Mar 11, 2019 | 9.045 | 9.120 | 8.978 | 9.113 | 2,675,534 | +0.12(+1.33%) |
Mar 08, 2019 | 8.978 | 9.038 | 8.903 | 8.993 | 2,359,107 | +0.18(+2.03%) |
Mar 07, 2019 | 8.948 | 8.948 | 8.739 | 8.814 | 2,585,526 | -0.01(-0.17%) |
Mar 06, 2019 | 9.113 | 9.113 | 8.773 | 8.829 | 2,569,721 | -0.25(-2.72%) |
Mar 05, 2019 | 9.083 | 9.139 | 9.030 | 9.075 | 2,536,593 | +0.02(+0.25%) |
Mar 04, 2019 | 9.120 | 9.180 | 8.948 | 9.053 | 1,722,936 | -0.06(-0.66%) |
Mar 01, 2019 | 9.150 | 9.150 | 8.971 | 9.113 | 2,232,322 | -0.15(-1.63%) |
Feb 28, 2019 | 9.449 | 9.449 | 9.234 | 9.263 | 2,105,938 | -0.18(-1.89%) |
Feb 27, 2019 | 9.501 | 9.516 | 9.382 | 9.441 | 2,016,868 | -0.10(-1.01%) |
Feb 26, 2019 | 9.538 | 9.586 | 9.486 | 9.538 | 1,698,212 | +0.04(+0.47%) |
Feb 25, 2019 | 9.575 | 9.575 | 9.389 | 9.493 | 2,518,579 | -0.01(-0.16%) |
Feb 22, 2019 | 9.545 | 9.597 | 9.464 | 9.508 | 1,128,458 | +0.12(+1.26%) |
Feb 21, 2019 | 9.397 | 9.412 | 9.271 | 9.389 | 1,700,734 | -0.06(-0.63%) |
Feb 20, 2019 | 9.701 | 9.775 | 9.397 | 9.449 | 1,967,861 | -0.21(-2.15%) |
Feb 19, 2019 | 9.642 | 9.716 | 9.620 | 9.657 | 2,504,843 | +0.03(+0.31%) |
Feb 15, 2019 | 9.716 | 9.731 | 9.579 | 9.627 | 2,035,832 | +0.04(+0.46%) |
Feb 14, 2019 | 9.427 | 9.664 | 9.408 | 9.582 | 2,210,780 | +0.07(+0.78%) |
Feb 13, 2019 | 9.582 | 9.634 | 9.471 | 9.508 | 1,824,571 | -0.07(-0.70%) |
Feb 12, 2019 | 9.538 | 9.642 | 9.512 | 9.575 | 2,498,032 | +0.13(+1.42%) |
Feb 11, 2019 | 9.523 | 9.560 | 9.360 | 9.441 | 2,903,382 | -0.03(-0.31%) |
Feb 08, 2019 | 9.582 | 9.605 | 9.338 | 9.471 | 1,673,826 | -0.01(-0.08%) |
Feb 07, 2019 | 9.538 | 9.642 | 9.397 | 9.479 | 2,165,871 | -0.10(-1.01%) |
Feb 06, 2019 | 9.716 | 9.783 | 9.519 | 9.575 | 1,654,214 | -0.37(-3.73%) |
Feb 05, 2019 | 9.842 | 9.991 | 9.775 | 9.946 | 1,288,964 | +0.03(+0.30%) |
Feb 04, 2019 | 9.879 | 10.01 | 9.848 | 9.916 | 1,714,475 | -0.04(-0.45%) |