Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.819 | 9.819 | 9.619 | 9.803 | 17,112 | -0.05(-0.50%) |
Apr 29, 2019 | 9.713 | 9.852 | 9.713 | 9.852 | 8,174 | +0.28(+2.89%) |
Apr 26, 2019 | 9.494 | 9.575 | 9.404 | 9.575 | 4,175 | +0.19(+1.99%) |
Apr 25, 2019 | 9.453 | 9.453 | 9.388 | 9.388 | 4,312 | -0.16(-1.71%) |
Apr 24, 2019 | 9.400 | 9.762 | 9.400 | 9.551 | 7,340 | +0.11(+1.12%) |
Apr 23, 2019 | 9.201 | 9.445 | 9.201 | 9.445 | 7,538 | +0.20(+2.20%) |
Apr 22, 2019 | 9.233 | 9.567 | 9.184 | 9.241 | 6,605 | -0.12(-1.30%) |
Apr 18, 2019 | 9.135 | 9.363 | 8.997 | 9.363 | 12,036 | -0.18(-1.88%) |
Apr 17, 2019 | 9.770 | 9.811 | 9.542 | 9.542 | 8,102 | -0.19(-1.92%) |
Apr 16, 2019 | 9.762 | 9.811 | 9.689 | 9.730 | 10,672 | +0.03(+0.34%) |
Apr 15, 2019 | 9.345 | 9.811 | 9.345 | 9.697 | 5,281 | +0.24(+2.58%) |
Apr 12, 2019 | 9.575 | 9.689 | 9.453 | 9.453 | 9,579 | -0.11(-1.19%) |
Apr 11, 2019 | 9.779 | 9.816 | 9.567 | 9.567 | 6,449 | -0.26(-2.65%) |
Apr 10, 2019 | 9.770 | 9.990 | 9.240 | 9.827 | 12,853 | +0.16(+1.68%) |
Apr 09, 2019 | 9.998 | 10.06 | 9.665 | 9.665 | 12,369 | -0.13(-1.33%) |
Apr 08, 2019 | 10.05 | 10.05 | 9.795 | 9.795 | 4,398 | -0.30(-2.98%) |
Apr 05, 2019 | 9.605 | 10.17 | 9.605 | 10.10 | 15,843 | +0.25(+2.56%) |
Apr 04, 2019 | 9.636 | 9.894 | 9.599 | 9.844 | 8,329 | +0.25(+2.63%) |
Apr 03, 2019 | 9.583 | 9.640 | 9.130 | 9.591 | 10,001 | +0.09(+0.94%) |
Apr 02, 2019 | 9.502 | 9.542 | 9.249 | 9.502 | 7,383 | +0.13(+1.39%) |
Apr 01, 2019 | 9.046 | 9.758 | 9.046 | 9.371 | 14,528 | +0.28(+3.04%) |
Mar 29, 2019 | 9.363 | 9.363 | 9.046 | 9.095 | 15,106 | -0.32(-3.37%) |
Mar 28, 2019 | 9.583 | 9.632 | 9.363 | 9.412 | 4,727 | +0.04(+0.43%) |
Mar 27, 2019 | 9.583 | 9.608 | 9.363 | 9.371 | 6,984 | -0.11(-1.20%) |
Mar 26, 2019 | 9.412 | 9.485 | 9.363 | 9.485 | 6,995 | +0.08(+0.87%) |
Mar 25, 2019 | 9.371 | 9.608 | 9.371 | 9.404 | 5,890 | +0.02(+0.17%) |
Mar 22, 2019 | 9.689 | 9.958 | 9.380 | 9.388 | 26,774 | -0.30(-3.11%) |
Mar 21, 2019 | 9.567 | 9.779 | 9.437 | 9.689 | 19,760 | -0.07(-0.75%) |
Mar 20, 2019 | 9.910 | 10.02 | 9.656 | 9.762 | 9,753 | +0.21(+2.22%) |
Mar 19, 2019 | 9.485 | 9.730 | 9.485 | 9.551 | 9,840 | -0.05(-0.51%) |
Mar 18, 2019 | 9.542 | 9.616 | 9.355 | 9.599 | 10,976 | +0.11(+1.20%) |
Mar 15, 2019 | 9.339 | 9.673 | 9.339 | 9.485 | 43,109 | +0.11(+1.22%) |
Mar 14, 2019 | 9.730 | 9.730 | 9.290 | 9.371 | 7,127 | -0.24(-2.46%) |
Mar 13, 2019 | 9.513 | 9.746 | 9.513 | 9.608 | 6,369 | -0.06(-0.59%) |
Mar 12, 2019 | 9.608 | 9.665 | 9.412 | 9.665 | 14,272 | +0.11(+1.19%) |
Mar 11, 2019 | 9.477 | 9.551 | 9.428 | 9.551 | 6,904 | +0.30(+3.26%) |
Mar 08, 2019 | 9.363 | 9.551 | 9.233 | 9.249 | 13,878 | -0.13(-1.43%) |
Mar 07, 2019 | 9.432 | 9.545 | 9.287 | 9.384 | 14,195 | +0.09(+0.95%) |
Mar 06, 2019 | 9.553 | 9.650 | 9.215 | 9.295 | 18,939 | -0.19(-1.95%) |
Mar 05, 2019 | 9.472 | 9.666 | 9.239 | 9.480 | 5,185 | -0.09(-0.93%) |
Mar 04, 2019 | 9.770 | 9.770 | 9.408 | 9.569 | 5,852 | -0.22(-2.22%) |
Mar 01, 2019 | 9.730 | 9.879 | 9.698 | 9.786 | 7,945 | -0.04(-0.41%) |
Feb 28, 2019 | 9.894 | 9.948 | 9.822 | 9.827 | 5,553 | +0.23(+2.43%) |
Feb 27, 2019 | 9.948 | 9.948 | 8.892 | 9.593 | 20,740 | -0.31(-3.09%) |
Feb 26, 2019 | 10.08 | 10.16 | 9.727 | 9.899 | 26,965 | -0.26(-2.54%) |
Feb 25, 2019 | 10.25 | 10.26 | 10.14 | 10.16 | 21,679 | -0.18(-1.71%) |
Feb 22, 2019 | 10.30 | 10.43 | 10.20 | 10.33 | 13,408 | +0.02(+0.23%) |
Feb 21, 2019 | 10.04 | 10.47 | 10.04 | 10.31 | 28,197 | +0.27(+2.73%) |
Feb 20, 2019 | 10.12 | 10.19 | 9.875 | 10.04 | 14,713 | -0.18(-1.73%) |
Feb 19, 2019 | 9.666 | 10.21 | 9.666 | 10.21 | 37,750 | +0.60(+6.20%) |
Feb 15, 2019 | 9.368 | 9.762 | 9.351 | 9.617 | 16,760 | +0.31(+3.38%) |
Feb 14, 2019 | 9.295 | 9.545 | 9.295 | 9.303 | 13,104 | +0.00(+0.00%) |
Feb 13, 2019 | 9.230 | 9.343 | 9.183 | 9.303 | 20,060 | +0.04(+0.43%) |
Feb 12, 2019 | 9.343 | 9.343 | 9.158 | 9.263 | 10,547 | +0.03(+0.35%) |
Feb 11, 2019 | 9.231 | 9.518 | 9.166 | 9.231 | 24,692 | +0.10(+1.06%) |
Feb 08, 2019 | 8.933 | 9.287 | 8.868 | 9.134 | 21,229 | +0.14(+1.52%) |
Feb 07, 2019 | 8.973 | 9.062 | 8.807 | 8.997 | 21,715 | -0.02(-0.18%) |
Feb 06, 2019 | 8.965 | 9.013 | 8.868 | 9.013 | 3,369 | +0.10(+1.08%) |
Feb 05, 2019 | 9.029 | 9.029 | 8.868 | 8.917 | 8,650 | -0.03(-0.36%) |
Feb 04, 2019 | 8.990 | 9.050 | 8.900 | 8.949 | 8,900 | -0.27(-2.97%) |