Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.787 | 9.817 | 9.728 | 9.817 | 112,866 | +0.04(+0.42%) |
Apr 29, 2019 | 9.751 | 9.799 | 9.746 | 9.775 | 366,604 | +0.03(+0.30%) |
Apr 26, 2019 | 9.669 | 9.746 | 9.669 | 9.746 | 155,460 | +0.08(+0.86%) |
Apr 25, 2019 | 9.651 | 9.710 | 9.633 | 9.663 | 366,584 | -0.01(-0.12%) |
Apr 24, 2019 | 9.669 | 9.704 | 9.627 | 9.674 | 55,347 | +0.02(+0.18%) |
Apr 23, 2019 | 9.597 | 9.674 | 9.579 | 9.657 | 134,840 | +0.05(+0.49%) |
Apr 22, 2019 | 9.586 | 9.627 | 9.572 | 9.609 | 96,461 | +0.00(+0.00%) |
Apr 18, 2019 | 9.633 | 9.643 | 9.597 | 9.609 | 59,922 | -0.01(-0.12%) |
Apr 17, 2019 | 9.657 | 9.666 | 9.607 | 9.621 | 80,306 | -0.04(-0.37%) |
Apr 16, 2019 | 9.591 | 9.663 | 9.591 | 9.657 | 135,721 | +0.08(+0.80%) |
Apr 15, 2019 | 9.621 | 9.635 | 9.556 | 9.580 | 132,286 | -0.04(-0.43%) |
Apr 12, 2019 | 9.603 | 9.627 | 9.591 | 9.621 | 64,648 | +0.02(+0.19%) |
Apr 11, 2019 | 9.597 | 9.615 | 9.586 | 9.603 | 78,717 | +0.02(+0.19%) |
Apr 10, 2019 | 9.562 | 9.591 | 9.547 | 9.586 | 53,442 | +0.03(+0.34%) |
Apr 09, 2019 | 9.609 | 9.626 | 9.542 | 9.553 | 81,031 | -0.07(-0.71%) |
Apr 08, 2019 | 9.621 | 9.631 | 9.591 | 9.621 | 84,252 | +0.00(+0.00%) |
Apr 05, 2019 | 9.562 | 9.639 | 9.562 | 9.621 | 134,192 | +0.04(+0.43%) |
Apr 04, 2019 | 9.544 | 9.591 | 9.527 | 9.580 | 78,270 | +0.02(+0.19%) |
Apr 03, 2019 | 9.639 | 9.639 | 9.532 | 9.562 | 129,238 | -0.01(-0.06%) |
Apr 02, 2019 | 9.544 | 9.599 | 9.533 | 9.568 | 66,150 | +0.01(+0.12%) |
Apr 01, 2019 | 9.509 | 9.556 | 9.480 | 9.556 | 136,336 | +0.11(+1.13%) |
Mar 29, 2019 | 9.501 | 9.530 | 9.449 | 9.449 | 93,665 | -0.03(-0.37%) |
Mar 28, 2019 | 9.467 | 9.484 | 9.420 | 9.484 | 96,631 | +0.05(+0.52%) |
Mar 27, 2019 | 9.438 | 9.449 | 9.397 | 9.435 | 98,051 | +0.01(+0.15%) |
Mar 26, 2019 | 9.403 | 9.438 | 9.386 | 9.420 | 78,083 | +0.06(+0.62%) |
Mar 25, 2019 | 9.368 | 9.414 | 9.328 | 9.363 | 151,875 | -0.02(-0.18%) |
Mar 22, 2019 | 9.432 | 9.438 | 9.368 | 9.380 | 134,698 | -0.08(-0.79%) |
Mar 21, 2019 | 9.444 | 9.478 | 9.415 | 9.455 | 87,831 | +0.02(+0.18%) |
Mar 20, 2019 | 9.444 | 9.472 | 9.415 | 9.438 | 76,738 | -0.02(-0.18%) |
Mar 19, 2019 | 9.530 | 9.559 | 9.455 | 9.455 | 216,066 | -0.07(-0.73%) |
Mar 18, 2019 | 9.501 | 9.530 | 9.478 | 9.524 | 175,026 | +0.06(+0.61%) |
Mar 15, 2019 | 9.484 | 9.501 | 9.452 | 9.467 | 203,779 | -0.01(-0.06%) |
Mar 14, 2019 | 9.444 | 9.501 | 9.438 | 9.472 | 83,296 | +0.04(+0.40%) |
Mar 13, 2019 | 9.438 | 9.449 | 9.386 | 9.435 | 119,064 | +0.03(+0.28%) |
Mar 12, 2019 | 9.461 | 9.478 | 9.397 | 9.409 | 374,603 | -0.05(-0.49%) |
Mar 11, 2019 | 9.386 | 9.455 | 9.374 | 9.455 | 101,299 | +0.09(+0.92%) |
Mar 08, 2019 | 9.345 | 9.386 | 9.345 | 9.368 | 143,355 | +0.01(+0.12%) |
Mar 07, 2019 | 9.374 | 9.386 | 9.299 | 9.357 | 129,087 | -0.01(-0.12%) |
Mar 06, 2019 | 9.392 | 9.409 | 9.345 | 9.368 | 152,815 | -0.03(-0.31%) |
Mar 05, 2019 | 9.467 | 9.470 | 9.368 | 9.397 | 150,498 | -0.07(-0.73%) |
Mar 04, 2019 | 9.455 | 9.501 | 9.437 | 9.467 | 129,125 | +0.03(+0.31%) |
Mar 01, 2019 | 9.571 | 9.571 | 9.423 | 9.438 | 40,340 | -0.06(-0.67%) |
Feb 28, 2019 | 9.588 | 9.602 | 9.490 | 9.501 | 67,892 | -0.04(-0.42%) |
Feb 27, 2019 | 9.605 | 9.618 | 9.513 | 9.542 | 476,773 | -0.06(-0.60%) |
Feb 26, 2019 | 9.599 | 9.646 | 9.559 | 9.599 | 180,144 | -0.04(-0.42%) |
Feb 25, 2019 | 9.703 | 9.709 | 9.569 | 9.640 | 265,615 | -0.02(-0.24%) |
Feb 22, 2019 | 9.565 | 9.663 | 9.530 | 9.663 | 102,322 | +0.14(+1.46%) |
Feb 21, 2019 | 9.484 | 9.524 | 9.484 | 9.524 | 83,606 | +0.04(+0.43%) |
Feb 20, 2019 | 9.420 | 9.484 | 9.397 | 9.484 | 118,048 | +0.08(+0.86%) |
Feb 19, 2019 | 9.357 | 9.403 | 9.357 | 9.403 | 67,579 | +0.06(+0.62%) |
Feb 15, 2019 | 9.357 | 9.368 | 9.340 | 9.345 | 63,194 | +0.02(+0.19%) |
Feb 14, 2019 | 9.299 | 9.334 | 9.299 | 9.328 | 82,941 | +0.01(+0.12%) |
Feb 13, 2019 | 9.276 | 9.357 | 9.276 | 9.316 | 108,011 | +0.03(+0.37%) |
Feb 12, 2019 | 9.253 | 9.316 | 9.253 | 9.282 | 101,164 | +0.06(+0.63%) |
Feb 11, 2019 | 9.207 | 9.282 | 9.207 | 9.224 | 49,699 | +0.03(+0.38%) |
Feb 08, 2019 | 9.195 | 9.207 | 9.155 | 9.189 | 109,940 | -0.02(-0.19%) |
Feb 07, 2019 | 9.305 | 9.322 | 9.155 | 9.207 | 141,564 | -0.12(-1.24%) |
Feb 06, 2019 | 9.357 | 9.357 | 9.305 | 9.322 | 62,870 | -0.02(-0.25%) |
Feb 05, 2019 | 9.288 | 9.357 | 9.276 | 9.345 | 171,974 | +0.06(+0.62%) |
Feb 04, 2019 | 9.189 | 9.293 | 9.172 | 9.288 | 87,595 | +0.08(+0.88%) |