Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.595 | 9.602 | 9.515 | 9.544 | 33,026 | -0.03(-0.31%) |
Apr 29, 2019 | 9.558 | 9.632 | 9.515 | 9.573 | 9,682 | +0.04(+0.38%) |
Apr 26, 2019 | 9.551 | 9.595 | 9.460 | 9.536 | 14,904 | +0.07(+0.69%) |
Apr 25, 2019 | 9.558 | 9.558 | 9.427 | 9.471 | 12,849 | -0.11(-1.15%) |
Apr 24, 2019 | 9.653 | 9.690 | 9.580 | 9.580 | 12,533 | -0.07(-0.68%) |
Apr 23, 2019 | 9.639 | 9.683 | 9.588 | 9.646 | 11,379 | +0.07(+0.76%) |
Apr 22, 2019 | 9.617 | 9.617 | 9.544 | 9.573 | 9,711 | -0.07(-0.76%) |
Apr 18, 2019 | 9.683 | 9.727 | 9.588 | 9.646 | 24,065 | -0.07(-0.75%) |
Apr 17, 2019 | 9.895 | 9.895 | 9.712 | 9.719 | 32,229 | -0.03(-0.30%) |
Apr 16, 2019 | 9.763 | 9.796 | 9.670 | 9.749 | 29,744 | +0.01(+0.08%) |
Apr 15, 2019 | 9.697 | 9.756 | 9.697 | 9.741 | 12,752 | +0.02(+0.23%) |
Apr 12, 2019 | 9.650 | 9.749 | 9.606 | 9.719 | 9,161 | +0.02(+0.23%) |
Apr 11, 2019 | 9.690 | 9.741 | 9.653 | 9.697 | 14,566 | +0.05(+0.53%) |
Apr 10, 2019 | 9.800 | 9.842 | 9.595 | 9.646 | 41,629 | -0.09(-0.90%) |
Apr 09, 2019 | 9.763 | 9.778 | 9.712 | 9.734 | 11,908 | +0.00(+0.00%) |
Apr 08, 2019 | 9.778 | 9.895 | 9.734 | 9.734 | 23,226 | -0.07(-0.75%) |
Apr 05, 2019 | 9.800 | 9.844 | 9.741 | 9.807 | 26,800 | +0.05(+0.52%) |
Apr 04, 2019 | 9.741 | 9.825 | 9.653 | 9.756 | 12,269 | -0.01(-0.07%) |
Apr 03, 2019 | 9.822 | 9.895 | 9.727 | 9.763 | 22,437 | -0.01(-0.15%) |
Apr 02, 2019 | 9.822 | 9.822 | 9.661 | 9.778 | 17,637 | +0.02(+0.22%) |
Apr 01, 2019 | 9.778 | 9.814 | 9.756 | 9.756 | 28,579 | -0.04(-0.37%) |
Mar 29, 2019 | 9.844 | 9.844 | 9.719 | 9.792 | 54,148 | +0.02(+0.22%) |
Mar 28, 2019 | 9.756 | 9.807 | 9.752 | 9.771 | 22,203 | +0.03(+0.30%) |
Mar 27, 2019 | 9.814 | 9.826 | 9.686 | 9.741 | 23,669 | -0.02(-0.22%) |
Mar 26, 2019 | 9.785 | 9.785 | 9.727 | 9.763 | 31,475 | +0.03(+0.30%) |
Mar 25, 2019 | 9.515 | 9.844 | 9.463 | 9.734 | 61,806 | +0.26(+2.70%) |
Mar 22, 2019 | 9.690 | 9.756 | 9.398 | 9.478 | 37,466 | -0.27(-2.78%) |
Mar 21, 2019 | 9.763 | 9.763 | 9.705 | 9.749 | 27,452 | +0.04(+0.38%) |
Mar 20, 2019 | 9.763 | 9.763 | 9.675 | 9.712 | 20,516 | -0.02(-0.23%) |
Mar 19, 2019 | 9.771 | 9.785 | 9.697 | 9.734 | 23,811 | -0.04(-0.37%) |
Mar 18, 2019 | 9.807 | 9.836 | 9.734 | 9.771 | 33,886 | +0.00(+0.00%) |
Mar 15, 2019 | 9.690 | 9.851 | 9.690 | 9.771 | 138,242 | +0.06(+0.64%) |
Mar 14, 2019 | 9.634 | 9.716 | 9.634 | 9.708 | 36,278 | +0.04(+0.38%) |
Mar 13, 2019 | 9.737 | 9.766 | 9.672 | 9.672 | 63,198 | +0.01(+0.08%) |
Mar 12, 2019 | 9.599 | 9.708 | 9.570 | 9.665 | 35,723 | +0.07(+0.68%) |
Mar 11, 2019 | 9.520 | 9.621 | 9.491 | 9.599 | 39,746 | +0.04(+0.38%) |
Mar 08, 2019 | 9.520 | 9.614 | 9.506 | 9.563 | 118,023 | +0.09(+1.00%) |
Mar 07, 2019 | 9.520 | 9.592 | 9.440 | 9.469 | 56,941 | -0.04(-0.46%) |
Mar 06, 2019 | 9.661 | 10.07 | 9.411 | 9.512 | 32,446 | -0.13(-1.36%) |
Mar 05, 2019 | 9.607 | 9.679 | 9.483 | 9.643 | 15,524 | +0.04(+0.45%) |
Mar 04, 2019 | 9.585 | 9.694 | 9.570 | 9.599 | 26,277 | -0.04(-0.45%) |
Mar 01, 2019 | 9.643 | 9.694 | 9.512 | 9.643 | 285,486 | +0.09(+0.91%) |
Feb 28, 2019 | 9.425 | 9.636 | 9.403 | 9.556 | 26,621 | +0.09(+1.00%) |
Feb 27, 2019 | 9.491 | 9.520 | 9.418 | 9.461 | 40,023 | -0.08(-0.84%) |
Feb 26, 2019 | 9.476 | 9.549 | 9.472 | 9.541 | 29,098 | +0.13(+1.39%) |
Feb 25, 2019 | 9.549 | 9.549 | 9.411 | 9.411 | 35,262 | -0.04(-0.46%) |
Feb 22, 2019 | 9.440 | 9.534 | 9.422 | 9.454 | 26,028 | +0.08(+0.85%) |
Feb 21, 2019 | 9.222 | 9.374 | 9.222 | 9.374 | 10,422 | +0.17(+1.81%) |
Feb 20, 2019 | 9.207 | 9.287 | 9.193 | 9.207 | 34,068 | +0.02(+0.24%) |
Feb 19, 2019 | 9.193 | 9.316 | 9.127 | 9.186 | 41,412 | -0.04(-0.39%) |
Feb 15, 2019 | 9.069 | 9.265 | 8.975 | 9.222 | 29,884 | +0.22(+2.42%) |
Feb 14, 2019 | 9.069 | 9.186 | 8.975 | 9.004 | 16,527 | -0.09(-1.04%) |
Feb 13, 2019 | 9.186 | 9.193 | 9.055 | 9.098 | 12,501 | -0.05(-0.56%) |
Feb 12, 2019 | 9.084 | 9.236 | 9.084 | 9.149 | 11,800 | +0.04(+0.40%) |
Feb 11, 2019 | 9.019 | 9.164 | 9.019 | 9.113 | 23,013 | +0.07(+0.80%) |
Feb 08, 2019 | 9.367 | 9.425 | 8.975 | 9.040 | 28,645 | -0.30(-3.26%) |
Feb 07, 2019 | 9.287 | 9.403 | 9.287 | 9.345 | 16,488 | +0.01(+0.08%) |
Feb 06, 2019 | 9.331 | 9.345 | 9.294 | 9.338 | 6,935 | -0.01(-0.16%) |
Feb 05, 2019 | 9.338 | 9.447 | 9.338 | 9.353 | 25,454 | +0.04(+0.47%) |
Feb 04, 2019 | 9.287 | 9.367 | 9.171 | 9.309 | 16,464 | -0.01(-0.08%) |