Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.528 | 9.557 | 9.470 | 9.557 | 115,937 | +0.04(+0.42%) |
Apr 29, 2019 | 9.493 | 9.539 | 9.487 | 9.516 | 376,580 | +0.03(+0.30%) |
Apr 26, 2019 | 9.412 | 9.487 | 9.412 | 9.487 | 159,690 | +0.08(+0.86%) |
Apr 25, 2019 | 9.395 | 9.453 | 9.378 | 9.407 | 376,559 | -0.01(-0.12%) |
Apr 24, 2019 | 9.412 | 9.447 | 9.372 | 9.418 | 56,854 | +0.02(+0.18%) |
Apr 23, 2019 | 9.343 | 9.418 | 9.325 | 9.401 | 138,509 | +0.05(+0.49%) |
Apr 22, 2019 | 9.332 | 9.372 | 9.319 | 9.355 | 99,086 | +0.00(+0.00%) |
Apr 18, 2019 | 9.378 | 9.388 | 9.343 | 9.355 | 61,552 | -0.01(-0.12%) |
Apr 17, 2019 | 9.401 | 9.410 | 9.353 | 9.366 | 82,491 | -0.03(-0.37%) |
Apr 16, 2019 | 9.337 | 9.407 | 9.337 | 9.401 | 139,414 | +0.07(+0.80%) |
Apr 15, 2019 | 9.366 | 9.380 | 9.303 | 9.326 | 135,886 | -0.04(-0.43%) |
Apr 12, 2019 | 9.349 | 9.372 | 9.337 | 9.366 | 66,407 | +0.02(+0.19%) |
Apr 11, 2019 | 9.343 | 9.360 | 9.332 | 9.349 | 80,859 | +0.02(+0.19%) |
Apr 10, 2019 | 9.309 | 9.337 | 9.294 | 9.332 | 54,896 | +0.03(+0.34%) |
Apr 09, 2019 | 9.355 | 9.371 | 9.289 | 9.300 | 83,236 | -0.07(-0.71%) |
Apr 08, 2019 | 9.366 | 9.376 | 9.337 | 9.366 | 86,545 | +0.00(+0.00%) |
Apr 05, 2019 | 9.309 | 9.384 | 9.309 | 9.366 | 137,843 | +0.04(+0.43%) |
Apr 04, 2019 | 9.291 | 9.337 | 9.274 | 9.326 | 80,400 | +0.02(+0.19%) |
Apr 03, 2019 | 9.384 | 9.384 | 9.280 | 9.309 | 132,754 | -0.01(-0.06%) |
Apr 02, 2019 | 9.291 | 9.345 | 9.281 | 9.314 | 67,950 | +0.01(+0.12%) |
Apr 01, 2019 | 9.257 | 9.303 | 9.228 | 9.303 | 140,045 | +0.10(+1.13%) |
Mar 29, 2019 | 9.250 | 9.278 | 9.199 | 9.199 | 96,214 | -0.03(-0.37%) |
Mar 28, 2019 | 9.216 | 9.233 | 9.171 | 9.233 | 99,260 | +0.05(+0.52%) |
Mar 27, 2019 | 9.188 | 9.199 | 9.148 | 9.185 | 100,719 | +0.01(+0.15%) |
Mar 26, 2019 | 9.154 | 9.188 | 9.137 | 9.171 | 80,208 | +0.06(+0.62%) |
Mar 25, 2019 | 9.120 | 9.165 | 9.081 | 9.115 | 156,007 | -0.02(-0.18%) |
Mar 22, 2019 | 9.182 | 9.188 | 9.120 | 9.132 | 138,363 | -0.07(-0.79%) |
Mar 21, 2019 | 9.193 | 9.227 | 9.165 | 9.205 | 90,220 | +0.02(+0.18%) |
Mar 20, 2019 | 9.193 | 9.221 | 9.165 | 9.188 | 78,826 | -0.02(-0.18%) |
Mar 19, 2019 | 9.278 | 9.306 | 9.205 | 9.205 | 221,945 | -0.07(-0.73%) |
Mar 18, 2019 | 9.250 | 9.278 | 9.227 | 9.272 | 179,789 | +0.06(+0.61%) |
Mar 15, 2019 | 9.233 | 9.250 | 9.201 | 9.216 | 209,324 | -0.01(-0.06%) |
Mar 14, 2019 | 9.193 | 9.250 | 9.188 | 9.221 | 85,563 | +0.04(+0.40%) |
Mar 13, 2019 | 9.188 | 9.199 | 9.137 | 9.185 | 122,304 | +0.03(+0.28%) |
Mar 12, 2019 | 9.210 | 9.227 | 9.148 | 9.160 | 384,797 | -0.04(-0.49%) |
Mar 11, 2019 | 9.137 | 9.205 | 9.126 | 9.205 | 104,055 | +0.08(+0.92%) |
Mar 08, 2019 | 9.098 | 9.137 | 9.098 | 9.120 | 147,256 | +0.01(+0.12%) |
Mar 07, 2019 | 9.126 | 9.137 | 9.053 | 9.109 | 132,599 | -0.01(-0.12%) |
Mar 06, 2019 | 9.143 | 9.160 | 9.098 | 9.120 | 156,973 | -0.03(-0.31%) |
Mar 05, 2019 | 9.216 | 9.219 | 9.120 | 9.148 | 154,593 | -0.07(-0.73%) |
Mar 04, 2019 | 9.205 | 9.250 | 9.187 | 9.216 | 132,638 | +0.03(+0.31%) |
Mar 01, 2019 | 9.317 | 9.317 | 9.174 | 9.188 | 41,437 | -0.06(-0.67%) |
Feb 28, 2019 | 9.334 | 9.347 | 9.238 | 9.250 | 69,740 | -0.04(-0.42%) |
Feb 27, 2019 | 9.351 | 9.363 | 9.261 | 9.289 | 489,747 | -0.06(-0.60%) |
Feb 26, 2019 | 9.345 | 9.390 | 9.306 | 9.345 | 185,046 | -0.04(-0.42%) |
Feb 25, 2019 | 9.446 | 9.452 | 9.316 | 9.385 | 272,843 | -0.02(-0.24%) |
Feb 22, 2019 | 9.311 | 9.407 | 9.278 | 9.407 | 105,106 | +0.13(+1.46%) |
Feb 21, 2019 | 9.233 | 9.272 | 9.233 | 9.272 | 85,881 | +0.04(+0.43%) |
Feb 20, 2019 | 9.171 | 9.233 | 9.148 | 9.233 | 121,260 | +0.08(+0.86%) |
Feb 19, 2019 | 9.109 | 9.154 | 9.109 | 9.154 | 69,418 | +0.06(+0.62%) |
Feb 15, 2019 | 9.109 | 9.120 | 9.092 | 9.098 | 64,913 | +0.02(+0.19%) |
Feb 14, 2019 | 9.053 | 9.087 | 9.053 | 9.081 | 85,198 | +0.01(+0.12%) |
Feb 13, 2019 | 9.030 | 9.109 | 9.030 | 9.070 | 110,950 | +0.03(+0.37%) |
Feb 12, 2019 | 9.008 | 9.070 | 9.008 | 9.036 | 103,916 | +0.06(+0.63%) |
Feb 11, 2019 | 8.963 | 9.036 | 8.963 | 8.980 | 51,052 | +0.03(+0.38%) |
Feb 08, 2019 | 8.952 | 8.963 | 8.912 | 8.946 | 112,931 | -0.02(-0.19%) |
Feb 07, 2019 | 9.058 | 9.075 | 8.912 | 8.963 | 145,417 | -0.11(-1.24%) |
Feb 06, 2019 | 9.109 | 9.109 | 9.058 | 9.075 | 64,581 | -0.02(-0.25%) |
Feb 05, 2019 | 9.042 | 9.109 | 9.030 | 9.098 | 176,653 | +0.06(+0.62%) |
Feb 04, 2019 | 8.946 | 9.047 | 8.929 | 9.042 | 89,979 | +0.08(+0.88%) |