Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.595 | 9.625 | 9.524 | 9.595 | 3,509,265 | +0.01(+0.08%) |
Apr 29, 2019 | 9.513 | 9.607 | 9.513 | 9.588 | 3,452,450 | +0.07(+0.71%) |
Apr 26, 2019 | 9.505 | 9.543 | 9.475 | 9.520 | 2,025,170 | +0.05(+0.56%) |
Apr 25, 2019 | 9.483 | 9.498 | 9.400 | 9.468 | 3,985,424 | -0.06(-0.62%) |
Apr 24, 2019 | 9.599 | 9.599 | 9.498 | 9.526 | 6,159,939 | -0.17(-1.72%) |
Apr 23, 2019 | 9.693 | 9.733 | 9.671 | 9.693 | 5,264,693 | -0.04(-0.45%) |
Apr 22, 2019 | 9.794 | 9.834 | 9.736 | 9.736 | 1,854,160 | -0.07(-0.66%) |
Apr 18, 2019 | 9.831 | 9.852 | 9.798 | 9.802 | 3,100,717 | -0.07(-0.73%) |
Apr 17, 2019 | 9.888 | 9.896 | 9.787 | 9.874 | 3,875,333 | -0.01(-0.15%) |
Apr 16, 2019 | 9.910 | 9.932 | 9.831 | 9.888 | 11,386,781 | +0.12(+1.19%) |
Apr 15, 2019 | 9.780 | 9.808 | 9.733 | 9.773 | 3,677,724 | +0.04(+0.37%) |
Apr 12, 2019 | 9.678 | 9.758 | 9.657 | 9.736 | 5,719,460 | +0.38(+4.10%) |
Apr 11, 2019 | 9.338 | 9.396 | 9.313 | 9.353 | 3,417,414 | +0.15(+1.65%) |
Apr 10, 2019 | 9.215 | 9.230 | 9.150 | 9.201 | 2,950,941 | -0.01(-0.16%) |
Apr 09, 2019 | 9.237 | 9.272 | 9.193 | 9.215 | 2,728,948 | -0.06(-0.62%) |
Apr 08, 2019 | 9.222 | 9.280 | 9.203 | 9.273 | 3,116,194 | +0.08(+0.87%) |
Apr 05, 2019 | 9.215 | 9.266 | 9.165 | 9.193 | 3,317,875 | -0.07(-0.78%) |
Apr 04, 2019 | 9.208 | 9.295 | 9.201 | 9.266 | 2,476,149 | +0.05(+0.55%) |
Apr 03, 2019 | 9.215 | 9.251 | 9.179 | 9.215 | 4,417,382 | +0.13(+1.43%) |
Apr 02, 2019 | 9.078 | 9.128 | 9.038 | 9.085 | 3,897,037 | +0.04(+0.40%) |
Apr 01, 2019 | 8.904 | 9.070 | 8.904 | 9.049 | 8,380,819 | +0.26(+2.97%) |
Mar 29, 2019 | 8.795 | 8.817 | 8.712 | 8.788 | 3,704,532 | +0.07(+0.83%) |
Mar 28, 2019 | 8.687 | 8.734 | 8.643 | 8.716 | 3,275,698 | -0.08(-0.91%) |
Mar 27, 2019 | 8.795 | 8.867 | 8.737 | 8.795 | 5,591,872 | +0.19(+2.19%) |
Mar 26, 2019 | 8.585 | 8.629 | 8.549 | 8.607 | 4,521,513 | +0.03(+0.34%) |
Mar 25, 2019 | 8.600 | 8.651 | 8.549 | 8.578 | 4,537,465 | +0.02(+0.25%) |
Mar 22, 2019 | 8.672 | 8.680 | 8.528 | 8.556 | 6,975,439 | -0.30(-3.35%) |
Mar 21, 2019 | 8.839 | 8.889 | 8.810 | 8.853 | 4,837,815 | +0.00(+0.00%) |
Mar 20, 2019 | 8.861 | 8.947 | 8.817 | 8.853 | 4,621,607 | -0.14(-1.53%) |
Mar 19, 2019 | 9.150 | 9.157 | 8.962 | 8.991 | 5,661,725 | -0.03(-0.32%) |
Mar 18, 2019 | 8.947 | 9.041 | 8.940 | 9.020 | 4,889,948 | -0.09(-1.03%) |
Mar 15, 2019 | 9.049 | 9.128 | 9.038 | 9.114 | 2,866,429 | +0.17(+1.86%) |
Mar 14, 2019 | 8.940 | 9.005 | 8.937 | 8.947 | 1,998,933 | +0.04(+0.41%) |
Mar 13, 2019 | 8.875 | 8.926 | 8.850 | 8.911 | 2,500,779 | +0.17(+1.90%) |
Mar 12, 2019 | 8.745 | 8.770 | 8.690 | 8.745 | 4,059,527 | -0.02(-0.25%) |
Mar 11, 2019 | 8.716 | 8.781 | 8.694 | 8.766 | 2,940,997 | +0.25(+2.98%) |
Mar 08, 2019 | 8.470 | 8.549 | 8.455 | 8.513 | 6,401,739 | -0.15(-1.75%) |
Mar 07, 2019 | 8.803 | 8.803 | 8.531 | 8.665 | 11,400,182 | -0.25(-2.84%) |
Mar 06, 2019 | 8.904 | 9.020 | 8.832 | 8.918 | 14,633,802 | -0.31(-3.37%) |
Mar 05, 2019 | 9.251 | 9.259 | 9.107 | 9.230 | 5,714,690 | -0.29(-3.04%) |
Mar 04, 2019 | 9.563 | 9.599 | 9.476 | 9.519 | 3,199,060 | -0.07(-0.75%) |
Mar 01, 2019 | 9.678 | 9.726 | 9.584 | 9.592 | 5,831,216 | +0.02(+0.23%) |
Feb 28, 2019 | 9.613 | 9.650 | 9.555 | 9.570 | 4,988,673 | +0.08(+0.84%) |
Feb 27, 2019 | 9.447 | 9.530 | 9.425 | 9.490 | 4,059,124 | +0.15(+1.63%) |
Feb 26, 2019 | 9.302 | 9.374 | 9.288 | 9.338 | 3,869,390 | +0.13(+1.42%) |
Feb 25, 2019 | 9.273 | 9.302 | 9.201 | 9.208 | 3,698,901 | +0.10(+1.11%) |
Feb 22, 2019 | 9.114 | 9.157 | 9.092 | 9.107 | 2,949,314 | +0.12(+1.37%) |
Feb 21, 2019 | 9.041 | 9.056 | 8.976 | 8.984 | 3,649,166 | -0.18(-1.97%) |
Feb 20, 2019 | 9.085 | 9.201 | 9.078 | 9.165 | 3,564,063 | +0.06(+0.64%) |
Feb 19, 2019 | 8.998 | 9.136 | 8.998 | 9.107 | 2,580,169 | +0.06(+0.64%) |
Feb 15, 2019 | 8.984 | 9.081 | 8.962 | 9.049 | 3,352,686 | +0.22(+2.54%) |
Feb 14, 2019 | 8.803 | 8.861 | 8.759 | 8.824 | 2,948,382 | -0.09(-1.06%) |
Feb 13, 2019 | 8.969 | 8.991 | 8.911 | 8.918 | 2,761,453 | -0.03(-0.32%) |
Feb 12, 2019 | 8.918 | 8.984 | 8.918 | 8.947 | 3,569,180 | +0.07(+0.82%) |
Feb 11, 2019 | 8.904 | 8.911 | 8.853 | 8.875 | 2,436,430 | +0.04(+0.49%) |
Feb 08, 2019 | 8.846 | 8.861 | 8.730 | 8.832 | 4,784,658 | -0.12(-1.29%) |
Feb 07, 2019 | 9.020 | 9.107 | 8.918 | 8.947 | 5,345,866 | -0.14(-1.59%) |
Feb 06, 2019 | 9.092 | 9.201 | 9.085 | 9.092 | 12,627,079 | +0.45(+5.19%) |
Feb 05, 2019 | 8.600 | 8.651 | 8.560 | 8.643 | 2,850,511 | +0.14(+1.62%) |
Feb 04, 2019 | 8.426 | 8.513 | 8.361 | 8.506 | 4,002,056 | -0.06(-0.68%) |