Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.367 | 9.386 | 9.283 | 9.358 | 124,439 | +0.03(+0.31%) |
Apr 29, 2019 | 9.377 | 9.386 | 9.321 | 9.329 | 95,720 | -0.00(-0.01%) |
Apr 26, 2019 | 9.330 | 9.386 | 9.306 | 9.330 | 102,380 | +0.02(+0.20%) |
Apr 25, 2019 | 9.292 | 9.331 | 9.283 | 9.311 | 118,837 | +0.05(+0.51%) |
Apr 24, 2019 | 9.255 | 9.302 | 9.236 | 9.264 | 85,510 | +0.02(+0.20%) |
Apr 23, 2019 | 9.199 | 9.255 | 9.199 | 9.246 | 98,675 | +0.05(+0.51%) |
Apr 22, 2019 | 9.180 | 9.246 | 9.166 | 9.199 | 135,644 | +0.05(+0.51%) |
Apr 18, 2019 | 9.142 | 9.189 | 9.095 | 9.152 | 129,895 | +0.01(+0.10%) |
Apr 17, 2019 | 9.180 | 9.208 | 9.124 | 9.142 | 102,359 | -0.04(-0.41%) |
Apr 16, 2019 | 9.227 | 9.236 | 9.161 | 9.180 | 143,000 | -0.03(-0.31%) |
Apr 15, 2019 | 9.274 | 9.283 | 9.180 | 9.208 | 242,907 | -0.08(-0.81%) |
Apr 12, 2019 | 9.246 | 9.349 | 9.189 | 9.283 | 184,924 | +0.04(+0.41%) |
Apr 11, 2019 | 9.255 | 9.263 | 9.208 | 9.246 | 81,880 | +0.01(+0.10%) |
Apr 10, 2019 | 9.264 | 9.302 | 9.208 | 9.236 | 224,354 | -0.02(-0.19%) |
Apr 09, 2019 | 9.290 | 9.299 | 9.145 | 9.254 | 288,627 | +0.00(+0.00%) |
Apr 08, 2019 | 9.227 | 9.272 | 9.136 | 9.254 | 327,137 | +0.07(+0.79%) |
Apr 05, 2019 | 9.173 | 9.200 | 9.154 | 9.182 | 127,571 | +0.01(+0.10%) |
Apr 04, 2019 | 9.191 | 9.200 | 9.154 | 9.173 | 200,094 | -0.02(-0.20%) |
Apr 03, 2019 | 9.191 | 9.218 | 9.154 | 9.191 | 94,018 | +0.02(+0.20%) |
Apr 02, 2019 | 9.173 | 9.173 | 9.127 | 9.173 | 174,363 | +0.01(+0.10%) |
Apr 01, 2019 | 9.118 | 9.163 | 9.112 | 9.163 | 195,088 | +0.07(+0.80%) |
Mar 29, 2019 | 9.118 | 9.163 | 9.082 | 9.091 | 112,868 | -0.01(-0.10%) |
Mar 28, 2019 | 9.145 | 9.209 | 9.055 | 9.100 | 231,961 | -0.03(-0.30%) |
Mar 27, 2019 | 9.145 | 9.145 | 9.046 | 9.127 | 123,757 | -0.01(-0.10%) |
Mar 26, 2019 | 9.064 | 9.136 | 9.059 | 9.136 | 88,670 | +0.10(+1.10%) |
Mar 25, 2019 | 9.046 | 9.091 | 9.010 | 9.037 | 69,765 | +0.01(+0.10%) |
Mar 22, 2019 | 9.136 | 9.136 | 8.992 | 9.028 | 81,473 | -0.06(-0.70%) |
Mar 21, 2019 | 9.019 | 9.100 | 8.983 | 9.091 | 67,670 | +0.07(+0.80%) |
Mar 20, 2019 | 9.037 | 9.046 | 8.964 | 9.019 | 86,477 | +0.02(+0.20%) |
Mar 19, 2019 | 9.100 | 9.100 | 8.992 | 9.001 | 111,383 | -0.05(-0.60%) |
Mar 18, 2019 | 8.992 | 9.055 | 8.983 | 9.055 | 147,449 | +0.07(+0.81%) |
Mar 15, 2019 | 8.946 | 9.001 | 8.946 | 8.982 | 60,358 | +0.04(+0.50%) |
Mar 14, 2019 | 8.955 | 8.964 | 8.901 | 8.937 | 72,132 | +0.01(+0.10%) |
Mar 13, 2019 | 8.937 | 8.955 | 8.883 | 8.928 | 107,517 | +0.02(+0.20%) |
Mar 12, 2019 | 8.919 | 8.937 | 8.883 | 8.910 | 100,615 | -0.01(-0.10%) |
Mar 11, 2019 | 8.820 | 8.928 | 8.805 | 8.919 | 98,303 | +0.14(+1.54%) |
Mar 08, 2019 | 8.765 | 8.811 | 8.738 | 8.784 | 65,222 | +0.01(+0.10%) |
Mar 07, 2019 | 8.784 | 8.874 | 8.738 | 8.775 | 69,246 | -0.02(-0.21%) |
Mar 06, 2019 | 8.802 | 8.815 | 8.765 | 8.793 | 37,768 | -0.03(-0.36%) |
Mar 05, 2019 | 8.784 | 8.838 | 8.747 | 8.824 | 65,502 | +0.04(+0.46%) |
Mar 04, 2019 | 8.811 | 8.847 | 8.765 | 8.784 | 102,423 | -0.03(-0.31%) |
Mar 01, 2019 | 8.793 | 8.811 | 8.729 | 8.811 | 155,319 | +0.04(+0.41%) |
Feb 28, 2019 | 8.747 | 8.793 | 8.738 | 8.775 | 74,176 | +0.04(+0.41%) |
Feb 27, 2019 | 8.747 | 8.747 | 8.684 | 8.738 | 71,294 | -0.02(-0.21%) |
Feb 26, 2019 | 8.775 | 8.775 | 8.729 | 8.756 | 87,458 | +0.03(+0.31%) |
Feb 25, 2019 | 8.775 | 8.793 | 8.729 | 8.729 | 149,024 | -0.05(-0.52%) |
Feb 22, 2019 | 8.738 | 8.775 | 8.711 | 8.775 | 74,508 | +0.07(+0.83%) |
Feb 21, 2019 | 8.657 | 8.729 | 8.630 | 8.702 | 36,943 | +0.05(+0.52%) |
Feb 20, 2019 | 8.639 | 8.675 | 8.639 | 8.657 | 49,926 | +0.02(+0.21%) |
Feb 19, 2019 | 8.630 | 8.670 | 8.594 | 8.639 | 89,667 | +0.00(+0.00%) |
Feb 15, 2019 | 8.575 | 8.666 | 8.548 | 8.639 | 50,188 | +0.09(+1.06%) |
Feb 14, 2019 | 8.494 | 8.583 | 8.494 | 8.548 | 50,273 | +0.03(+0.37%) |
Feb 13, 2019 | 8.539 | 8.539 | 8.494 | 8.517 | 58,168 | +0.01(+0.16%) |
Feb 12, 2019 | 8.485 | 8.521 | 8.467 | 8.503 | 48,477 | +0.05(+0.53%) |
Feb 11, 2019 | 8.476 | 8.485 | 8.431 | 8.458 | 82,541 | -0.01(-0.11%) |
Feb 08, 2019 | 8.440 | 8.494 | 8.431 | 8.467 | 43,334 | +0.00(+0.00%) |
Feb 07, 2019 | 8.485 | 8.521 | 8.431 | 8.467 | 147,707 | -0.03(-0.32%) |
Feb 06, 2019 | 8.521 | 8.521 | 8.481 | 8.494 | 52,694 | -0.03(-0.32%) |
Feb 05, 2019 | 8.467 | 8.529 | 8.467 | 8.521 | 72,959 | +0.05(+0.64%) |
Feb 04, 2019 | 8.440 | 8.530 | 8.440 | 8.467 | 111,575 | +0.04(+0.43%) |