Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.826 | 10.00 | 9.807 | 9.962 | 2,853,880 | +0.14(+1.38%) |
Apr 29, 2019 | 9.988 | 10.05 | 9.820 | 9.826 | 2,671,721 | -0.14(-1.43%) |
Apr 26, 2019 | 9.911 | 10.04 | 9.904 | 9.969 | 1,413,354 | +0.10(+0.98%) |
Apr 25, 2019 | 9.833 | 9.956 | 9.723 | 9.872 | 3,551,058 | -0.14(-1.42%) |
Apr 24, 2019 | 10.09 | 10.14 | 10.00 | 10.01 | 1,769,350 | -0.01(-0.13%) |
Apr 23, 2019 | 9.898 | 10.08 | 9.865 | 10.03 | 1,841,810 | +0.17(+1.71%) |
Apr 22, 2019 | 9.865 | 9.898 | 9.752 | 9.859 | 3,360,849 | -0.01(-0.13%) |
Apr 18, 2019 | 9.846 | 9.936 | 9.813 | 9.872 | 1,789,209 | +0.03(+0.26%) |
Apr 17, 2019 | 9.975 | 9.975 | 9.813 | 9.846 | 1,590,247 | -0.10(-1.04%) |
Apr 16, 2019 | 10.27 | 10.33 | 9.878 | 9.949 | 3,543,070 | -0.31(-3.03%) |
Apr 15, 2019 | 10.42 | 10.44 | 10.24 | 10.26 | 3,007,098 | -0.16(-1.49%) |
Apr 12, 2019 | 10.40 | 10.42 | 10.27 | 10.42 | 1,483,489 | +0.06(+0.63%) |
Apr 11, 2019 | 10.33 | 10.38 | 10.25 | 10.35 | 932,984 | +0.03(+0.25%) |
Apr 10, 2019 | 10.26 | 10.37 | 10.26 | 10.32 | 2,002,916 | +0.09(+0.89%) |
Apr 09, 2019 | 10.31 | 10.33 | 10.21 | 10.23 | 1,704,088 | -0.09(-0.88%) |
Apr 08, 2019 | 10.38 | 10.38 | 10.27 | 10.32 | 1,738,593 | -0.05(-0.44%) |
Apr 05, 2019 | 10.33 | 10.39 | 10.29 | 10.37 | 2,107,287 | +0.03(+0.25%) |
Apr 04, 2019 | 10.34 | 10.34 | 10.26 | 10.34 | 1,904,409 | +0.03(+0.25%) |
Apr 03, 2019 | 10.33 | 10.38 | 10.27 | 10.32 | 1,946,970 | +0.00(+0.00%) |
Apr 02, 2019 | 10.28 | 10.32 | 10.16 | 10.32 | 2,911,854 | +0.04(+0.37%) |
Apr 01, 2019 | 10.18 | 10.29 | 10.04 | 10.28 | 3,383,804 | +0.13(+1.32%) |
Mar 29, 2019 | 10.18 | 10.19 | 10.11 | 10.15 | 3,347,349 | -0.01(-0.13%) |
Mar 28, 2019 | 10.04 | 10.18 | 10.01 | 10.16 | 1,310,460 | +0.13(+1.34%) |
Mar 27, 2019 | 9.986 | 10.04 | 9.947 | 10.02 | 1,480,724 | +0.03(+0.32%) |
Mar 26, 2019 | 9.915 | 9.992 | 9.871 | 9.992 | 2,826,980 | +0.13(+1.30%) |
Mar 25, 2019 | 9.896 | 9.909 | 9.768 | 9.864 | 3,204,928 | -0.03(-0.26%) |
Mar 22, 2019 | 9.973 | 10.03 | 9.883 | 9.890 | 1,843,832 | -0.10(-0.96%) |
Mar 21, 2019 | 9.877 | 10.06 | 9.858 | 9.986 | 2,593,713 | +0.10(+0.97%) |
Mar 20, 2019 | 9.871 | 9.986 | 9.759 | 9.890 | 2,584,598 | +0.01(+0.06%) |
Mar 19, 2019 | 9.954 | 9.973 | 9.858 | 9.883 | 1,721,234 | -0.08(-0.77%) |
Mar 18, 2019 | 9.947 | 10.04 | 9.909 | 9.960 | 936,052 | +0.01(+0.06%) |
Mar 15, 2019 | 10.01 | 10.03 | 9.928 | 9.954 | 1,754,259 | -0.03(-0.32%) |
Mar 14, 2019 | 9.973 | 10.00 | 9.922 | 9.986 | 3,828,331 | +0.00(+0.00%) |
Mar 13, 2019 | 10.03 | 10.09 | 9.973 | 9.986 | 1,645,466 | -0.01(-0.13%) |
Mar 12, 2019 | 9.979 | 10.05 | 9.935 | 9.999 | 2,268,057 | +0.05(+0.51%) |
Mar 11, 2019 | 9.999 | 10.04 | 9.851 | 9.947 | 2,736,807 | -0.01(-0.13%) |
Mar 08, 2019 | 9.890 | 9.992 | 9.890 | 9.960 | 1,289,823 | +0.03(+0.32%) |
Mar 07, 2019 | 9.960 | 10.07 | 9.915 | 9.928 | 1,789,197 | -0.04(-0.45%) |
Mar 06, 2019 | 10.13 | 10.13 | 9.954 | 9.973 | 1,869,641 | -0.10(-1.02%) |
Mar 05, 2019 | 10.09 | 10.14 | 10.05 | 10.08 | 1,464,078 | -0.03(-0.25%) |
Mar 04, 2019 | 9.999 | 10.11 | 9.935 | 10.10 | 3,277,935 | +0.14(+1.41%) |
Mar 01, 2019 | 10.08 | 10.09 | 9.832 | 9.960 | 2,076,128 | -0.10(-0.95%) |
Feb 28, 2019 | 10.01 | 10.21 | 9.941 | 10.06 | 3,594,063 | +0.04(+0.45%) |
Feb 27, 2019 | 9.992 | 10.04 | 9.909 | 10.01 | 1,595,264 | +0.01(+0.13%) |
Feb 26, 2019 | 10.12 | 10.15 | 9.970 | 9.999 | 2,654,812 | -0.12(-1.14%) |
Feb 25, 2019 | 10.12 | 10.20 | 10.01 | 10.11 | 3,035,991 | -0.05(-0.50%) |
Feb 22, 2019 | 10.02 | 10.20 | 10.00 | 10.16 | 2,986,555 | +0.18(+1.79%) |
Feb 21, 2019 | 10.09 | 10.11 | 9.976 | 9.986 | 3,510,710 | -0.12(-1.20%) |
Feb 20, 2019 | 10.27 | 10.32 | 10.10 | 10.11 | 2,582,006 | -0.22(-2.11%) |
Feb 19, 2019 | 10.18 | 10.35 | 10.18 | 10.32 | 2,152,991 | +0.11(+1.06%) |
Feb 15, 2019 | 10.15 | 10.25 | 10.13 | 10.22 | 1,147,725 | +0.10(+1.01%) |
Feb 14, 2019 | 10.09 | 10.16 | 10.06 | 10.11 | 1,468,885 | +0.01(+0.13%) |
Feb 13, 2019 | 10.21 | 10.24 | 10.07 | 10.10 | 2,397,790 | -0.12(-1.19%) |
Feb 12, 2019 | 10.18 | 10.29 | 10.12 | 10.22 | 4,188,740 | +0.04(+0.44%) |
Feb 11, 2019 | 10.18 | 10.21 | 10.10 | 10.18 | 3,656,694 | +0.01(+0.13%) |
Feb 08, 2019 | 10.08 | 10.16 | 10.08 | 10.16 | 1,955,134 | +0.02(+0.19%) |
Feb 07, 2019 | 9.941 | 10.17 | 9.903 | 10.15 | 5,894,492 | +0.18(+1.80%) |
Feb 06, 2019 | 9.967 | 9.979 | 9.887 | 9.967 | 2,275,981 | +0.02(+0.19%) |
Feb 05, 2019 | 9.858 | 9.979 | 9.832 | 9.947 | 3,428,026 | +0.11(+1.11%) |
Feb 04, 2019 | 9.730 | 9.839 | 9.589 | 9.839 | 4,606,598 | +0.27(+2.81%) |