Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.986 | 10.05 | 9.970 | 10.05 | 136,948 | +0.07(+0.72%) |
Apr 29, 2019 | 9.922 | 9.978 | 9.897 | 9.978 | 117,283 | +0.06(+0.56%) |
Apr 26, 2019 | 9.890 | 9.962 | 9.850 | 9.922 | 93,057 | +0.07(+0.73%) |
Apr 25, 2019 | 9.866 | 9.866 | 9.842 | 9.850 | 88,799 | +0.00(+0.00%) |
Apr 24, 2019 | 9.810 | 9.866 | 9.810 | 9.850 | 147,226 | +0.04(+0.41%) |
Apr 23, 2019 | 9.810 | 9.866 | 9.809 | 9.810 | 78,457 | +0.00(+0.00%) |
Apr 22, 2019 | 9.858 | 9.874 | 9.770 | 9.810 | 61,074 | -0.03(-0.32%) |
Apr 18, 2019 | 9.818 | 9.874 | 9.818 | 9.842 | 73,545 | +0.02(+0.16%) |
Apr 17, 2019 | 9.818 | 9.842 | 9.818 | 9.826 | 35,089 | +0.00(+0.00%) |
Apr 16, 2019 | 9.842 | 9.882 | 9.802 | 9.826 | 82,666 | -0.06(-0.57%) |
Apr 15, 2019 | 9.858 | 9.882 | 9.834 | 9.882 | 58,067 | +0.02(+0.16%) |
Apr 12, 2019 | 9.874 | 9.882 | 9.842 | 9.866 | 52,782 | -0.03(-0.30%) |
Apr 11, 2019 | 9.888 | 9.912 | 9.872 | 9.896 | 70,375 | +0.01(+0.08%) |
Apr 10, 2019 | 9.896 | 9.904 | 9.888 | 9.888 | 55,870 | -0.01(-0.08%) |
Apr 09, 2019 | 9.880 | 9.904 | 9.872 | 9.896 | 68,817 | +0.02(+0.16%) |
Apr 08, 2019 | 9.848 | 9.880 | 9.848 | 9.880 | 56,043 | +0.03(+0.32%) |
Apr 05, 2019 | 9.848 | 9.856 | 9.832 | 9.848 | 39,911 | -0.01(-0.08%) |
Apr 04, 2019 | 9.856 | 9.864 | 9.840 | 9.856 | 60,221 | +0.00(+0.00%) |
Apr 03, 2019 | 9.840 | 9.856 | 9.832 | 9.856 | 59,113 | +0.02(+0.16%) |
Apr 02, 2019 | 9.832 | 9.842 | 9.820 | 9.840 | 96,960 | +0.03(+0.33%) |
Apr 01, 2019 | 9.824 | 9.840 | 9.784 | 9.808 | 76,930 | +0.00(+0.00%) |
Mar 29, 2019 | 9.800 | 9.824 | 9.752 | 9.808 | 120,486 | -0.02(-0.16%) |
Mar 28, 2019 | 9.848 | 9.848 | 9.808 | 9.824 | 142,638 | +0.01(+0.08%) |
Mar 27, 2019 | 9.816 | 9.848 | 9.800 | 9.816 | 71,466 | -0.01(-0.08%) |
Mar 26, 2019 | 9.840 | 9.840 | 9.792 | 9.824 | 28,911 | +0.01(+0.08%) |
Mar 25, 2019 | 9.840 | 9.856 | 9.808 | 9.816 | 134,647 | -0.02(-0.16%) |
Mar 22, 2019 | 9.816 | 9.832 | 9.778 | 9.832 | 63,757 | +0.07(+0.73%) |
Mar 21, 2019 | 9.744 | 9.784 | 9.713 | 9.760 | 86,658 | +0.01(+0.08%) |
Mar 20, 2019 | 9.681 | 9.752 | 9.673 | 9.752 | 88,679 | +0.06(+0.58%) |
Mar 19, 2019 | 9.681 | 9.714 | 9.673 | 9.697 | 82,370 | +0.01(+0.08%) |
Mar 18, 2019 | 9.657 | 9.705 | 9.649 | 9.689 | 60,821 | +0.01(+0.08%) |
Mar 15, 2019 | 9.705 | 9.720 | 9.681 | 9.681 | 114,587 | -0.02(-0.16%) |
Mar 14, 2019 | 9.729 | 9.760 | 9.697 | 9.697 | 44,812 | -0.05(-0.47%) |
Mar 13, 2019 | 9.727 | 9.766 | 9.727 | 9.742 | 66,278 | +0.00(+0.00%) |
Mar 12, 2019 | 9.695 | 9.774 | 9.671 | 9.742 | 131,761 | +0.05(+0.49%) |
Mar 11, 2019 | 9.711 | 9.735 | 9.695 | 9.695 | 21,982 | -0.02(-0.16%) |
Mar 08, 2019 | 9.711 | 9.727 | 9.679 | 9.711 | 29,848 | +0.02(+0.16%) |
Mar 07, 2019 | 9.687 | 9.695 | 9.679 | 9.695 | 43,847 | +0.00(+0.00%) |
Mar 06, 2019 | 9.679 | 9.719 | 9.631 | 9.695 | 97,783 | +0.02(+0.25%) |
Mar 05, 2019 | 9.711 | 9.719 | 9.663 | 9.671 | 88,813 | -0.04(-0.41%) |
Mar 04, 2019 | 9.703 | 9.719 | 9.695 | 9.711 | 69,681 | +0.02(+0.25%) |
Mar 01, 2019 | 9.663 | 9.695 | 9.647 | 9.687 | 67,001 | +0.03(+0.33%) |
Feb 28, 2019 | 9.695 | 9.695 | 9.631 | 9.655 | 48,634 | -0.01(-0.08%) |
Feb 27, 2019 | 9.647 | 9.671 | 9.615 | 9.663 | 71,335 | +0.04(+0.41%) |
Feb 26, 2019 | 9.615 | 9.639 | 9.568 | 9.623 | 80,307 | +0.03(+0.33%) |
Feb 25, 2019 | 9.608 | 9.639 | 9.584 | 9.592 | 66,416 | -0.03(-0.33%) |
Feb 22, 2019 | 9.615 | 9.639 | 9.600 | 9.623 | 81,988 | +0.03(+0.33%) |
Feb 21, 2019 | 9.608 | 9.608 | 9.588 | 9.592 | 26,085 | -0.02(-0.25%) |
Feb 20, 2019 | 9.615 | 9.631 | 9.584 | 9.615 | 74,166 | +0.00(+0.00%) |
Feb 19, 2019 | 9.608 | 9.615 | 9.560 | 9.615 | 50,650 | +0.02(+0.17%) |
Feb 15, 2019 | 9.615 | 9.639 | 9.600 | 9.600 | 38,664 | -0.01(-0.12%) |
Feb 14, 2019 | 9.647 | 9.650 | 9.608 | 9.611 | 79,108 | -0.01(-0.10%) |
Feb 13, 2019 | 9.645 | 9.645 | 9.613 | 9.621 | 95,667 | -0.04(-0.38%) |
Feb 12, 2019 | 9.669 | 9.677 | 9.645 | 9.658 | 106,100 | -0.03(-0.28%) |
Feb 11, 2019 | 9.574 | 9.693 | 9.542 | 9.685 | 469,126 | +0.11(+1.16%) |
Feb 08, 2019 | 9.455 | 9.574 | 9.455 | 9.574 | 133,209 | +0.09(+0.94%) |
Feb 07, 2019 | 9.479 | 9.487 | 9.454 | 9.485 | 104,234 | +0.02(+0.23%) |
Feb 06, 2019 | 9.479 | 9.495 | 9.455 | 9.463 | 39,950 | -0.02(-0.25%) |
Feb 05, 2019 | 9.439 | 9.487 | 9.439 | 9.487 | 98,571 | +0.06(+0.67%) |
Feb 04, 2019 | 9.447 | 9.471 | 9.407 | 9.424 | 251,365 | -0.02(-0.17%) |