Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.07 | 10.07 | 10.02 | 10.05 | 155,863 | +0.02(+0.18%) |
Apr 29, 2019 | 10.00 | 10.05 | 10.00 | 10.03 | 118,088 | +0.05(+0.54%) |
Apr 26, 2019 | 9.932 | 9.977 | 9.932 | 9.977 | 84,112 | +0.04(+0.36%) |
Apr 25, 2019 | 9.896 | 9.951 | 9.878 | 9.941 | 139,650 | +0.02(+0.18%) |
Apr 24, 2019 | 9.950 | 9.950 | 9.905 | 9.923 | 112,636 | -0.03(-0.27%) |
Apr 23, 2019 | 9.869 | 9.950 | 9.851 | 9.950 | 276,642 | +0.06(+0.64%) |
Apr 22, 2019 | 9.968 | 9.968 | 9.860 | 9.887 | 173,464 | -0.04(-0.43%) |
Apr 18, 2019 | 9.912 | 9.966 | 9.912 | 9.930 | 189,876 | +0.03(+0.27%) |
Apr 17, 2019 | 9.930 | 9.957 | 9.885 | 9.903 | 133,567 | +0.00(+0.00%) |
Apr 16, 2019 | 9.868 | 9.921 | 9.868 | 9.903 | 111,377 | +0.04(+0.36%) |
Apr 15, 2019 | 9.859 | 9.885 | 9.814 | 9.868 | 221,957 | -0.02(-0.18%) |
Apr 12, 2019 | 9.832 | 9.894 | 9.832 | 9.885 | 255,340 | +0.11(+1.09%) |
Apr 11, 2019 | 9.743 | 9.787 | 9.743 | 9.779 | 121,512 | +0.04(+0.46%) |
Apr 10, 2019 | 9.779 | 9.796 | 9.698 | 9.734 | 198,926 | -0.03(-0.27%) |
Apr 09, 2019 | 9.779 | 9.787 | 9.734 | 9.761 | 106,427 | -0.04(-0.36%) |
Apr 08, 2019 | 9.770 | 9.796 | 9.743 | 9.796 | 161,735 | +0.04(+0.46%) |
Apr 05, 2019 | 9.770 | 9.796 | 9.725 | 9.752 | 210,649 | -0.02(-0.18%) |
Apr 04, 2019 | 9.752 | 9.770 | 9.725 | 9.770 | 89,996 | +0.02(+0.18%) |
Apr 03, 2019 | 9.752 | 9.752 | 9.707 | 9.752 | 169,524 | +0.00(+0.00%) |
Apr 02, 2019 | 9.698 | 9.752 | 9.698 | 9.752 | 156,750 | +0.03(+0.27%) |
Apr 01, 2019 | 9.636 | 9.734 | 9.636 | 9.725 | 199,077 | +0.12(+1.30%) |
Mar 29, 2019 | 9.600 | 9.644 | 9.592 | 9.600 | 99,036 | +0.03(+0.28%) |
Mar 28, 2019 | 9.538 | 9.600 | 9.529 | 9.574 | 83,972 | +0.04(+0.47%) |
Mar 27, 2019 | 9.538 | 9.589 | 9.502 | 9.529 | 207,358 | -0.02(-0.19%) |
Mar 26, 2019 | 9.592 | 9.592 | 9.520 | 9.547 | 112,932 | +0.02(+0.19%) |
Mar 25, 2019 | 9.529 | 9.583 | 9.494 | 9.529 | 138,651 | +0.00(+0.00%) |
Mar 22, 2019 | 9.689 | 9.689 | 9.529 | 9.529 | 156,639 | -0.18(-1.83%) |
Mar 21, 2019 | 9.600 | 9.770 | 9.574 | 9.707 | 612,327 | +0.08(+0.83%) |
Mar 20, 2019 | 9.689 | 9.725 | 9.627 | 9.627 | 279,307 | -0.11(-1.10%) |
Mar 19, 2019 | 9.770 | 9.770 | 9.716 | 9.734 | 96,681 | +0.01(+0.09%) |
Mar 18, 2019 | 9.707 | 9.770 | 9.689 | 9.725 | 161,078 | +0.02(+0.18%) |
Mar 15, 2019 | 9.654 | 9.707 | 9.654 | 9.707 | 102,966 | +0.05(+0.55%) |
Mar 14, 2019 | 9.636 | 9.663 | 9.636 | 9.654 | 50,269 | +0.00(+0.00%) |
Mar 13, 2019 | 9.600 | 9.663 | 9.600 | 9.654 | 110,794 | +0.06(+0.65%) |
Mar 12, 2019 | 9.600 | 9.627 | 9.574 | 9.592 | 51,253 | +0.03(+0.28%) |
Mar 11, 2019 | 9.485 | 9.600 | 9.476 | 9.565 | 106,127 | +0.09(+0.94%) |
Mar 08, 2019 | 9.440 | 9.485 | 9.387 | 9.476 | 179,209 | +0.00(+0.00%) |
Mar 07, 2019 | 9.494 | 9.529 | 9.440 | 9.476 | 155,896 | -0.04(-0.47%) |
Mar 06, 2019 | 9.574 | 9.574 | 9.485 | 9.520 | 116,371 | -0.03(-0.28%) |
Mar 05, 2019 | 9.547 | 9.592 | 9.511 | 9.547 | 122,791 | +0.01(+0.09%) |
Mar 04, 2019 | 9.618 | 9.681 | 9.520 | 9.538 | 134,099 | -0.04(-0.46%) |
Mar 01, 2019 | 9.574 | 9.627 | 9.574 | 9.583 | 130,926 | +0.05(+0.56%) |
Feb 28, 2019 | 9.538 | 9.600 | 9.529 | 9.529 | 119,689 | -0.04(-0.37%) |
Feb 27, 2019 | 9.494 | 9.592 | 9.494 | 9.565 | 165,298 | +0.03(+0.28%) |
Feb 26, 2019 | 9.556 | 9.595 | 9.529 | 9.538 | 274,110 | -0.04(-0.46%) |
Feb 25, 2019 | 9.574 | 9.689 | 9.574 | 9.583 | 204,825 | +0.02(+0.19%) |
Feb 22, 2019 | 9.609 | 9.609 | 9.520 | 9.565 | 220,755 | -0.03(-0.28%) |
Feb 21, 2019 | 9.609 | 9.627 | 9.565 | 9.592 | 199,487 | -0.04(-0.42%) |
Feb 20, 2019 | 9.618 | 9.636 | 9.574 | 9.632 | 239,669 | +0.00(+0.05%) |
Feb 19, 2019 | 9.600 | 9.654 | 9.600 | 9.627 | 185,883 | +0.01(+0.09%) |
Feb 15, 2019 | 9.556 | 9.627 | 9.556 | 9.618 | 174,718 | +0.12(+1.22%) |
Feb 14, 2019 | 9.494 | 9.556 | 9.494 | 9.502 | 99,014 | -0.03(-0.28%) |
Feb 13, 2019 | 9.574 | 9.609 | 9.529 | 9.529 | 89,842 | -0.01(-0.09%) |
Feb 12, 2019 | 9.485 | 9.598 | 9.485 | 9.538 | 157,546 | +0.11(+1.13%) |
Feb 11, 2019 | 9.387 | 9.452 | 9.387 | 9.431 | 117,740 | +0.02(+0.19%) |
Feb 08, 2019 | 9.413 | 9.431 | 9.369 | 9.413 | 99,373 | -0.07(-0.75%) |
Feb 07, 2019 | 9.600 | 9.600 | 9.440 | 9.485 | 207,362 | -0.12(-1.30%) |
Feb 06, 2019 | 9.618 | 9.645 | 9.583 | 9.609 | 107,252 | -0.02(-0.18%) |
Feb 05, 2019 | 9.645 | 9.645 | 9.583 | 9.627 | 146,376 | -0.01(-0.09%) |
Feb 04, 2019 | 9.609 | 9.636 | 9.547 | 9.636 | 196,236 | +0.05(+0.56%) |