Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.504 | 9.561 | 9.501 | 9.555 | 181,555 | +0.08(+0.80%) |
Apr 29, 2019 | 9.442 | 9.492 | 9.442 | 9.479 | 125,575 | +0.04(+0.47%) |
Apr 26, 2019 | 9.416 | 9.467 | 9.416 | 9.435 | 92,745 | +0.01(+0.07%) |
Apr 25, 2019 | 9.429 | 9.454 | 9.423 | 9.429 | 87,060 | -0.03(-0.27%) |
Apr 24, 2019 | 9.467 | 9.467 | 9.435 | 9.454 | 128,021 | -0.01(-0.07%) |
Apr 23, 2019 | 9.435 | 9.479 | 9.404 | 9.460 | 135,144 | +0.04(+0.40%) |
Apr 22, 2019 | 9.435 | 9.435 | 9.385 | 9.423 | 158,878 | +0.01(+0.13%) |
Apr 18, 2019 | 9.429 | 9.448 | 9.379 | 9.410 | 158,288 | -0.00(-0.02%) |
Apr 17, 2019 | 9.399 | 9.418 | 9.393 | 9.412 | 93,025 | +0.03(+0.33%) |
Apr 16, 2019 | 9.443 | 9.455 | 9.380 | 9.380 | 118,956 | -0.07(-0.73%) |
Apr 15, 2019 | 9.443 | 9.462 | 9.437 | 9.449 | 110,642 | +0.01(+0.13%) |
Apr 12, 2019 | 9.430 | 9.462 | 9.412 | 9.437 | 122,572 | +0.01(+0.07%) |
Apr 11, 2019 | 9.399 | 9.430 | 9.387 | 9.430 | 95,428 | +0.04(+0.40%) |
Apr 10, 2019 | 9.380 | 9.437 | 9.362 | 9.393 | 142,911 | +0.02(+0.20%) |
Apr 09, 2019 | 9.424 | 9.437 | 9.374 | 9.374 | 107,734 | -0.05(-0.53%) |
Apr 08, 2019 | 9.368 | 9.437 | 9.368 | 9.424 | 127,068 | +0.07(+0.73%) |
Apr 05, 2019 | 9.380 | 9.393 | 9.349 | 9.356 | 108,472 | -0.02(-0.27%) |
Apr 04, 2019 | 9.374 | 9.387 | 9.368 | 9.380 | 84,325 | +0.01(+0.07%) |
Apr 03, 2019 | 9.374 | 9.399 | 9.362 | 9.374 | 119,824 | +0.00(+0.00%) |
Apr 02, 2019 | 9.393 | 9.393 | 9.356 | 9.374 | 125,033 | -0.02(-0.20%) |
Apr 01, 2019 | 9.281 | 9.393 | 9.262 | 9.393 | 178,906 | +0.13(+1.42%) |
Mar 29, 2019 | 9.293 | 9.324 | 9.256 | 9.262 | 160,866 | -0.04(-0.40%) |
Mar 28, 2019 | 9.287 | 9.312 | 9.287 | 9.299 | 82,815 | +0.01(+0.13%) |
Mar 27, 2019 | 9.281 | 9.299 | 9.262 | 9.287 | 88,180 | +0.02(+0.27%) |
Mar 26, 2019 | 9.299 | 9.306 | 9.243 | 9.262 | 110,251 | +0.01(+0.13%) |
Mar 25, 2019 | 9.281 | 9.281 | 9.212 | 9.249 | 132,945 | -0.04(-0.40%) |
Mar 22, 2019 | 9.324 | 9.331 | 9.262 | 9.287 | 187,304 | -0.03(-0.33%) |
Mar 21, 2019 | 9.331 | 9.337 | 9.293 | 9.318 | 143,179 | -0.01(-0.13%) |
Mar 20, 2019 | 9.337 | 9.342 | 9.312 | 9.331 | 89,551 | +0.00(+0.00%) |
Mar 19, 2019 | 9.362 | 9.362 | 9.312 | 9.331 | 122,858 | +0.02(+0.18%) |
Mar 18, 2019 | 9.264 | 9.320 | 9.264 | 9.313 | 166,239 | +0.05(+0.54%) |
Mar 15, 2019 | 9.251 | 9.270 | 9.247 | 9.264 | 54,707 | +0.02(+0.20%) |
Mar 14, 2019 | 9.245 | 9.266 | 9.227 | 9.245 | 91,718 | +0.00(+0.00%) |
Mar 13, 2019 | 9.251 | 9.277 | 9.239 | 9.245 | 59,922 | -0.01(-0.07%) |
Mar 12, 2019 | 9.233 | 9.264 | 9.233 | 9.251 | 97,623 | +0.01(+0.13%) |
Mar 11, 2019 | 9.208 | 9.245 | 9.196 | 9.239 | 96,453 | +0.03(+0.34%) |
Mar 08, 2019 | 9.189 | 9.208 | 9.171 | 9.208 | 74,073 | -0.01(-0.13%) |
Mar 07, 2019 | 9.202 | 9.220 | 9.177 | 9.220 | 109,125 | +0.01(+0.07%) |
Mar 06, 2019 | 9.220 | 9.220 | 9.177 | 9.214 | 158,410 | -0.02(-0.20%) |
Mar 05, 2019 | 9.196 | 9.239 | 9.177 | 9.233 | 106,094 | +0.04(+0.40%) |
Mar 04, 2019 | 9.233 | 9.233 | 9.183 | 9.196 | 185,848 | -0.02(-0.20%) |
Mar 01, 2019 | 9.258 | 9.276 | 9.177 | 9.214 | 248,202 | +0.00(+0.00%) |
Feb 28, 2019 | 9.276 | 9.282 | 9.214 | 9.214 | 179,913 | -0.05(-0.54%) |
Feb 27, 2019 | 9.295 | 9.295 | 9.245 | 9.264 | 112,819 | -0.04(-0.40%) |
Feb 26, 2019 | 9.326 | 9.335 | 9.253 | 9.301 | 110,921 | -0.02(-0.27%) |
Feb 25, 2019 | 9.382 | 9.388 | 9.295 | 9.326 | 163,670 | -0.01(-0.13%) |
Feb 22, 2019 | 9.307 | 9.338 | 9.273 | 9.338 | 178,325 | +0.07(+0.74%) |
Feb 21, 2019 | 9.289 | 9.289 | 9.222 | 9.270 | 146,513 | +0.01(+0.07%) |
Feb 20, 2019 | 9.264 | 9.282 | 9.251 | 9.264 | 89,569 | +0.01(+0.07%) |
Feb 19, 2019 | 9.270 | 9.295 | 9.251 | 9.258 | 178,993 | +0.05(+0.52%) |
Feb 15, 2019 | 9.234 | 9.247 | 9.210 | 9.210 | 177,826 | -0.01(-0.07%) |
Feb 14, 2019 | 9.167 | 9.222 | 9.167 | 9.216 | 184,374 | +0.04(+0.47%) |
Feb 13, 2019 | 9.167 | 9.203 | 9.160 | 9.173 | 142,692 | +0.02(+0.27%) |
Feb 12, 2019 | 9.130 | 9.191 | 9.117 | 9.148 | 119,751 | +0.06(+0.61%) |
Feb 11, 2019 | 9.093 | 9.136 | 9.019 | 9.093 | 472,465 | +0.12(+1.37%) |
Feb 08, 2019 | 8.957 | 8.994 | 8.957 | 8.970 | 178,477 | +0.00(+0.00%) |
Feb 07, 2019 | 8.945 | 8.988 | 8.939 | 8.970 | 249,695 | -0.01(-0.14%) |
Feb 06, 2019 | 8.970 | 9.007 | 8.951 | 8.982 | 152,445 | +0.00(+0.00%) |
Feb 05, 2019 | 8.982 | 9.025 | 8.951 | 8.982 | 176,840 | -0.01(-0.07%) |
Feb 04, 2019 | 9.025 | 9.056 | 8.970 | 8.988 | 282,016 | -0.05(-0.54%) |