Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.530 | 9.810 | 9.510 | 9.720 | 2,988,328 | +0.17(+1.78%) |
Apr 29, 2019 | 9.550 | 9.685 | 9.530 | 9.550 | 1,920,305 | +0.03(+0.32%) |
Apr 26, 2019 | 9.540 | 9.640 | 9.440 | 9.520 | 1,270,900 | -0.01(-0.10%) |
Apr 25, 2019 | 9.470 | 9.640 | 9.350 | 9.530 | 1,828,143 | +0.05(+0.53%) |
Apr 24, 2019 | 9.510 | 9.615 | 9.410 | 9.480 | 1,532,106 | -0.01(-0.11%) |
Apr 23, 2019 | 9.480 | 9.570 | 9.365 | 9.490 | 1,971,298 | +0.02(+0.21%) |
Apr 22, 2019 | 9.260 | 9.480 | 9.220 | 9.470 | 2,012,265 | +0.17(+1.83%) |
Apr 18, 2019 | 9.210 | 9.330 | 9.110 | 9.300 | 1,205,700 | +0.08(+0.87%) |
Apr 17, 2019 | 9.420 | 9.420 | 9.185 | 9.220 | 1,737,044 | -0.15(-1.60%) |
Apr 16, 2019 | 9.150 | 9.430 | 9.120 | 9.370 | 2,741,171 | +0.26(+2.85%) |
Apr 15, 2019 | 9.360 | 9.430 | 9.050 | 9.110 | 4,227,600 | -0.24(-2.57%) |
Apr 12, 2019 | 9.710 | 9.710 | 8.970 | 9.350 | 8,314,600 | -0.34(-3.51%) |
Apr 11, 2019 | 9.640 | 9.820 | 9.600 | 9.690 | 2,101,037 | +0.05(+0.52%) |
Apr 10, 2019 | 9.780 | 9.880 | 9.610 | 9.640 | 4,757,810 | -0.14(-1.43%) |
Apr 09, 2019 | 9.690 | 9.900 | 9.685 | 9.780 | 3,466,592 | +0.03(+0.31%) |
Apr 08, 2019 | 9.820 | 9.820 | 9.520 | 9.750 | 2,384,336 | -0.07(-0.71%) |
Apr 05, 2019 | 9.820 | 9.905 | 9.750 | 9.820 | 1,982,000 | +0.04(+0.41%) |
Apr 04, 2019 | 9.790 | 9.930 | 9.650 | 9.780 | 2,135,103 | -0.01(-0.10%) |
Apr 03, 2019 | 10.05 | 10.13 | 9.730 | 9.790 | 2,911,563 | -0.20(-2.00%) |
Apr 02, 2019 | 10.05 | 10.05 | 9.880 | 9.990 | 2,655,687 | -0.07(-0.70%) |
Apr 01, 2019 | 10.10 | 10.16 | 9.940 | 10.06 | 3,556,875 | +0.02(+0.20%) |
Mar 29, 2019 | 10.00 | 10.17 | 9.950 | 10.04 | 3,243,000 | +0.08(+0.80%) |
Mar 28, 2019 | 9.700 | 10.05 | 9.700 | 9.960 | 4,099,746 | +0.24(+2.47%) |
Mar 27, 2019 | 9.720 | 9.860 | 9.640 | 9.720 | 3,237,737 | +0.00(+0.00%) |
Mar 26, 2019 | 9.610 | 9.890 | 9.560 | 9.720 | 5,633,440 | +0.17(+1.78%) |
Mar 25, 2019 | 9.600 | 9.680 | 9.420 | 9.550 | 4,316,222 | -0.05(-0.52%) |
Mar 22, 2019 | 10.06 | 10.06 | 9.590 | 9.600 | 2,671,700 | -0.50(-4.95%) |
Mar 21, 2019 | 9.800 | 10.13 | 9.800 | 10.10 | 2,504,187 | +0.26(+2.64%) |
Mar 20, 2019 | 9.960 | 10.00 | 9.765 | 9.840 | 2,186,437 | -0.16(-1.60%) |
Mar 19, 2019 | 10.15 | 10.19 | 9.820 | 10.00 | 4,246,636 | -0.18(-1.77%) |
Mar 18, 2019 | 10.18 | 10.41 | 9.990 | 10.18 | 2,448,124 | -0.03(-0.29%) |
Mar 15, 2019 | 10.21 | 10.36 | 10.18 | 10.21 | 3,568,300 | +0.06(+0.59%) |
Mar 14, 2019 | 10.20 | 10.31 | 10.12 | 10.15 | 4,163,224 | -0.02(-0.20%) |
Mar 13, 2019 | 10.03 | 10.23 | 10.00 | 10.17 | 4,700,825 | +0.15(+1.50%) |
Mar 12, 2019 | 10.10 | 10.13 | 9.970 | 10.02 | 3,027,747 | -0.16(-1.57%) |
Mar 11, 2019 | 9.910 | 10.30 | 9.880 | 10.18 | 3,907,699 | +0.30(+3.04%) |
Mar 08, 2019 | 9.770 | 9.980 | 9.680 | 9.880 | 2,626,100 | +0.07(+0.71%) |
Mar 07, 2019 | 9.810 | 10.04 | 9.790 | 9.810 | 2,639,762 | +0.04(+0.41%) |
Mar 06, 2019 | 9.700 | 9.830 | 9.510 | 9.770 | 4,107,903 | +0.09(+0.93%) |
Mar 05, 2019 | 9.870 | 9.970 | 9.670 | 9.680 | 4,407,344 | -0.21(-2.12%) |
Mar 04, 2019 | 10.24 | 10.26 | 9.780 | 9.890 | 5,762,163 | -0.37(-3.61%) |
Mar 01, 2019 | 10.35 | 10.42 | 10.09 | 10.26 | 3,135,300 | -0.02(-0.19%) |
Feb 28, 2019 | 10.57 | 10.60 | 10.24 | 10.28 | 6,084,111 | -0.27(-2.56%) |
Feb 27, 2019 | 9.780 | 10.64 | 9.780 | 10.55 | 5,507,714 | +0.72(+7.32%) |
Feb 26, 2019 | 9.980 | 10.02 | 9.790 | 9.830 | 3,916,122 | -0.17(-1.70%) |
Feb 25, 2019 | 10.14 | 10.23 | 9.880 | 10.00 | 4,108,261 | -0.13(-1.28%) |
Feb 22, 2019 | 9.830 | 10.29 | 9.805 | 10.13 | 3,419,000 | +0.38(+3.90%) |
Feb 21, 2019 | 9.250 | 9.870 | 9.100 | 9.750 | 8,802,136 | -0.44(-4.32%) |
Feb 20, 2019 | 10.01 | 10.21 | 9.970 | 10.19 | 2,649,444 | +0.21(+2.10%) |
Feb 19, 2019 | 9.930 | 10.03 | 9.880 | 9.980 | 2,506,282 | +0.00(+0.00%) |
Feb 15, 2019 | 9.780 | 10.00 | 9.680 | 9.980 | 1,566,600 | +0.28(+2.89%) |
Feb 14, 2019 | 9.650 | 9.775 | 9.650 | 9.700 | 2,218,391 | -0.03(-0.31%) |
Feb 13, 2019 | 9.750 | 9.870 | 9.730 | 9.730 | 1,400,462 | +0.00(+0.00%) |
Feb 12, 2019 | 9.530 | 9.800 | 9.510 | 9.730 | 1,533,125 | +0.23(+2.42%) |
Feb 11, 2019 | 9.460 | 9.560 | 9.410 | 9.500 | 1,764,729 | +0.08(+0.85%) |
Feb 08, 2019 | 9.300 | 9.450 | 9.280 | 9.420 | 1,292,200 | +0.04(+0.43%) |
Feb 07, 2019 | 9.320 | 9.500 | 9.250 | 9.380 | 1,274,816 | +0.00(+0.00%) |
Feb 06, 2019 | 9.610 | 9.625 | 9.270 | 9.380 | 2,277,317 | -0.21(-2.19%) |
Feb 05, 2019 | 9.630 | 9.700 | 9.390 | 9.590 | 2,585,892 | +0.00(+0.00%) |
Feb 04, 2019 | 9.170 | 9.600 | 9.110 | 9.590 | 2,636,938 | +0.46(+5.04%) |