Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.090 | 9.090 | 9.050 | 9.080 | 3,115 | -0.01(-0.11%) |
Apr 29, 2019 | 9.120 | 9.120 | 9.090 | 9.090 | 885 | -0.04(-0.44%) |
Apr 26, 2019 | 9.140 | 9.140 | 9.090 | 9.130 | 10,017 | -0.12(-1.30%) |
Apr 25, 2019 | 9.340 | 9.340 | 9.200 | 9.250 | 5,018 | -0.07(-0.75%) |
Apr 24, 2019 | 9.360 | 9.360 | 9.320 | 9.320 | 3,800 | -0.04(-0.43%) |
Apr 23, 2019 | 9.380 | 9.380 | 9.350 | 9.360 | 2,464 | -0.02(-0.21%) |
Apr 22, 2019 | 9.340 | 9.380 | 9.300 | 9.380 | 7,247 | +0.13(+1.41%) |
Apr 18, 2019 | 9.250 | 9.250 | 9.250 | 0 | +0.04(+0.43%) | |
Apr 17, 2019 | 9.330 | 9.330 | 9.210 | 9.210 | 9,355 | -0.02(-0.22%) |
Apr 16, 2019 | 9.250 | 9.250 | 9.220 | 9.230 | 17,546 | -0.09(-0.97%) |
Apr 15, 2019 | 9.320 | 9.320 | 9.320 | 60 | +0.00(+0.00%) | |
Apr 12, 2019 | 9.320 | 9.320 | 9.320 | 9.320 | 100 | +0.01(+0.11%) |
Apr 11, 2019 | 9.310 | 9.310 | 9.280 | 9.310 | 2,067 | +0.03(+0.32%) |
Apr 10, 2019 | 9.250 | 9.280 | 9.250 | 9.280 | 2,750 | +0.04(+0.43%) |
Apr 09, 2019 | 9.240 | 9.250 | 9.240 | 9.240 | 935 | -0.03(-0.32%) |
Apr 08, 2019 | 9.280 | 9.290 | 9.270 | 9.270 | 366 | -0.01(-0.11%) |
Apr 05, 2019 | 9.240 | 9.280 | 9.240 | 9.280 | 944 | +0.07(+0.76%) |
Apr 04, 2019 | 9.310 | 9.310 | 9.210 | 9.210 | 450 | -0.03(-0.32%) |
Apr 03, 2019 | 9.250 | 9.250 | 9.230 | 9.240 | 3,556 | +0.02(+0.22%) |
Apr 02, 2019 | 9.220 | 9.220 | 9.220 | 9.220 | 1,113 | +0.03(+0.33%) |
Apr 01, 2019 | 9.190 | 9.190 | 9.190 | 9.190 | 2,000 | +0.06(+0.66%) |
Mar 29, 2019 | 9.120 | 9.130 | 9.100 | 9.130 | 4,850 | +0.00(+0.00%) |
Mar 28, 2019 | 9.170 | 9.170 | 9.130 | 9.130 | 1,486 | -0.06(-0.65%) |
Mar 27, 2019 | 9.200 | 9.200 | 9.190 | 9.190 | 220 | -0.08(-0.86%) |
Mar 26, 2019 | 9.270 | 9.270 | 9.270 | 9.270 | 100 | +0.07(+0.76%) |
Mar 25, 2019 | 9.290 | 9.290 | 9.150 | 9.200 | 2,153 | -0.18(-1.92%) |
Mar 22, 2019 | 9.380 | 9.380 | 9.380 | 45 | +0.00(+0.00%) | |
Mar 21, 2019 | 9.370 | 9.380 | 9.370 | 9.380 | 952 | +0.00(+0.00%) |
Mar 20, 2019 | 9.350 | 9.380 | 9.350 | 9.380 | 3,722 | +0.00(+0.00%) |
Mar 19, 2019 | 9.380 | 9.380 | 9.380 | 9.380 | 1,474 | +0.01(+0.11%) |
Mar 18, 2019 | 9.360 | 9.370 | 9.350 | 9.370 | 2,230 | +0.12(+1.30%) |
Mar 14, 2019 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 9.250 | 9.250 | 9.250 | 9.250 | 220 | +0.09(+0.98%) |
Mar 11, 2019 | 9.160 | 9.160 | 9.160 | 0 | +0.05(+0.55%) | |
Mar 08, 2019 | 9.040 | 9.110 | 9.040 | 9.110 | 2,849 | -0.01(-0.11%) |
Mar 07, 2019 | 9.120 | 9.120 | 9.120 | 70 | +0.00(+0.00%) | |
Mar 06, 2019 | 9.130 | 9.140 | 9.120 | 9.120 | 604 | +0.00(+0.00%) |
Mar 05, 2019 | 9.180 | 9.180 | 9.120 | 9.120 | 1,590 | +0.00(+0.00%) |
Mar 04, 2019 | 9.110 | 9.150 | 9.100 | 9.120 | 4,105 | -0.08(-0.87%) |
Mar 01, 2019 | 9.150 | 9.200 | 9.150 | 9.200 | 8,933 | +0.15(+1.66%) |
Feb 28, 2019 | 9.050 | 9.070 | 9.050 | 9.050 | 2,172 | +0.03(+0.33%) |
Feb 27, 2019 | 9.010 | 9.020 | 9.000 | 9.020 | 1,132 | +0.02(+0.22%) |
Feb 26, 2019 | 9.000 | 9.010 | 8.980 | 9.000 | 2,555 | +0.02(+0.22%) |
Feb 25, 2019 | 8.960 | 8.990 | 8.940 | 8.980 | 1,989 | +0.07(+0.79%) |
Feb 22, 2019 | 8.950 | 8.950 | 8.910 | 8.910 | 1,720 | +0.11(+1.25%) |
Feb 21, 2019 | 8.760 | 8.800 | 8.760 | 8.800 | 2,425 | +0.00(+0.00%) |
Feb 20, 2019 | 8.780 | 8.800 | 8.770 | 8.800 | 4,350 | +0.04(+0.46%) |
Feb 19, 2019 | 8.790 | 8.790 | 8.730 | 8.760 | 6,117 | +0.03(+0.34%) |
Feb 15, 2019 | 8.730 | 8.730 | 8.730 | 0 | +0.10(+1.16%) | |
Feb 14, 2019 | 8.610 | 8.630 | 8.610 | 8.630 | 2,850 | +0.10(+1.17%) |
Feb 13, 2019 | 8.530 | 8.570 | 8.530 | 8.530 | 1,300 | +0.01(+0.12%) |
Feb 12, 2019 | 8.540 | 8.540 | 8.520 | 8.520 | 4,601 | +0.01(+0.12%) |
Feb 11, 2019 | 8.460 | 8.510 | 8.460 | 8.510 | 1,754 | +0.01(+0.12%) |
Feb 08, 2019 | 8.500 | 8.500 | 8.500 | 28 | +0.00(+0.00%) | |
Feb 07, 2019 | 8.650 | 8.650 | 8.490 | 8.500 | 1,440 | -0.12(-1.39%) |
Feb 06, 2019 | 8.640 | 8.640 | 8.600 | 8.620 | 1,840 | +0.09(+1.06%) |
Feb 05, 2019 | 8.590 | 8.590 | 8.530 | 8.530 | 4,200 | +0.04(+0.47%) |
Feb 04, 2019 | 8.570 | 8.570 | 8.470 | 8.490 | 8,966 | -0.04(-0.47%) |