Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.891 | 9.907 | 9.787 | 9.795 | 162,784 | -0.06(-0.65%) |
Apr 29, 2019 | 9.851 | 9.859 | 9.827 | 9.859 | 54,657 | +0.02(+0.16%) |
Apr 26, 2019 | 9.859 | 9.883 | 9.819 | 9.843 | 45,575 | -0.01(-0.08%) |
Apr 25, 2019 | 9.811 | 9.851 | 9.787 | 9.851 | 46,789 | +0.04(+0.41%) |
Apr 24, 2019 | 9.803 | 9.811 | 9.771 | 9.811 | 58,293 | +0.04(+0.45%) |
Apr 23, 2019 | 9.763 | 9.771 | 9.723 | 9.767 | 25,965 | +0.00(+0.04%) |
Apr 22, 2019 | 9.739 | 9.779 | 9.690 | 9.763 | 75,594 | +0.07(+0.74%) |
Apr 18, 2019 | 9.698 | 9.755 | 9.690 | 9.690 | 98,768 | -0.02(-0.25%) |
Apr 17, 2019 | 9.755 | 9.755 | 9.690 | 9.714 | 58,163 | -0.02(-0.16%) |
Apr 16, 2019 | 9.811 | 9.811 | 9.658 | 9.731 | 172,772 | -0.09(-0.90%) |
Apr 15, 2019 | 9.787 | 9.851 | 9.787 | 9.819 | 68,863 | +0.03(+0.33%) |
Apr 12, 2019 | 9.827 | 9.875 | 9.781 | 9.787 | 69,799 | -0.06(-0.65%) |
Apr 11, 2019 | 9.859 | 9.875 | 9.811 | 9.851 | 154,966 | -0.00(-0.02%) |
Apr 10, 2019 | 9.836 | 9.852 | 9.812 | 9.852 | 94,070 | +0.06(+0.57%) |
Apr 09, 2019 | 9.788 | 9.812 | 9.764 | 9.796 | 91,204 | +0.03(+0.33%) |
Apr 08, 2019 | 9.740 | 9.764 | 9.732 | 9.764 | 71,023 | +0.01(+0.08%) |
Apr 05, 2019 | 9.732 | 9.756 | 9.717 | 9.756 | 96,521 | +0.06(+0.58%) |
Apr 04, 2019 | 9.740 | 9.740 | 9.685 | 9.701 | 46,318 | -0.02(-0.16%) |
Apr 03, 2019 | 9.725 | 9.740 | 9.717 | 9.717 | 63,866 | -0.02(-0.16%) |
Apr 02, 2019 | 9.709 | 9.732 | 9.693 | 9.732 | 70,837 | +0.04(+0.41%) |
Apr 01, 2019 | 9.685 | 9.720 | 9.653 | 9.693 | 113,486 | +0.00(+0.00%) |
Mar 29, 2019 | 9.709 | 9.717 | 9.645 | 9.693 | 122,720 | -0.02(-0.16%) |
Mar 28, 2019 | 9.740 | 9.740 | 9.685 | 9.709 | 101,289 | +0.02(+0.16%) |
Mar 27, 2019 | 9.693 | 9.738 | 9.677 | 9.693 | 95,563 | +0.00(+0.00%) |
Mar 26, 2019 | 9.717 | 9.717 | 9.677 | 9.693 | 129,765 | +0.00(+0.00%) |
Mar 25, 2019 | 9.748 | 9.748 | 9.669 | 9.693 | 102,278 | -0.02(-0.25%) |
Mar 22, 2019 | 9.772 | 9.776 | 9.677 | 9.717 | 127,734 | -0.02(-0.16%) |
Mar 21, 2019 | 9.732 | 9.756 | 9.725 | 9.732 | 118,100 | -0.01(-0.08%) |
Mar 20, 2019 | 9.756 | 9.756 | 9.693 | 9.740 | 61,829 | +0.00(+0.00%) |
Mar 19, 2019 | 9.717 | 9.748 | 9.685 | 9.740 | 41,404 | +0.02(+0.25%) |
Mar 18, 2019 | 9.756 | 9.756 | 9.679 | 9.717 | 40,432 | +0.01(+0.08%) |
Mar 15, 2019 | 9.740 | 9.756 | 9.709 | 9.709 | 127,734 | -0.02(-0.16%) |
Mar 14, 2019 | 9.748 | 9.764 | 9.709 | 9.725 | 88,862 | -0.06(-0.57%) |
Mar 13, 2019 | 9.717 | 9.780 | 9.709 | 9.780 | 79,079 | +0.06(+0.57%) |
Mar 12, 2019 | 9.717 | 9.732 | 9.677 | 9.725 | 172,398 | +0.05(+0.48%) |
Mar 11, 2019 | 9.654 | 9.678 | 9.636 | 9.678 | 72,582 | +0.06(+0.58%) |
Mar 08, 2019 | 9.599 | 9.638 | 9.599 | 9.623 | 44,173 | +0.00(+0.00%) |
Mar 07, 2019 | 9.615 | 9.638 | 9.583 | 9.623 | 129,585 | -0.01(-0.08%) |
Mar 06, 2019 | 9.615 | 9.638 | 9.599 | 9.630 | 101,882 | -0.02(-0.16%) |
Mar 05, 2019 | 9.630 | 9.654 | 9.615 | 9.646 | 83,529 | +0.02(+0.16%) |
Mar 04, 2019 | 9.591 | 9.654 | 9.575 | 9.630 | 157,329 | +0.02(+0.17%) |
Mar 01, 2019 | 9.599 | 9.623 | 9.551 | 9.615 | 138,561 | +0.05(+0.50%) |
Feb 28, 2019 | 9.599 | 9.599 | 9.551 | 9.567 | 91,808 | -0.02(-0.25%) |
Feb 27, 2019 | 9.583 | 9.599 | 9.559 | 9.591 | 106,870 | +0.00(+0.00%) |
Feb 26, 2019 | 9.599 | 9.599 | 9.559 | 9.591 | 120,573 | -0.01(-0.08%) |
Feb 25, 2019 | 9.575 | 9.607 | 9.559 | 9.599 | 39,936 | +0.04(+0.42%) |
Feb 22, 2019 | 9.630 | 9.654 | 9.559 | 9.559 | 197,458 | -0.03(-0.33%) |
Feb 21, 2019 | 9.630 | 9.640 | 9.535 | 9.591 | 93,190 | -0.06(-0.66%) |
Feb 20, 2019 | 9.694 | 9.694 | 9.638 | 9.654 | 63,621 | +0.03(+0.33%) |
Feb 19, 2019 | 9.670 | 9.678 | 9.615 | 9.623 | 63,755 | -0.05(-0.49%) |
Feb 15, 2019 | 9.646 | 9.694 | 9.627 | 9.670 | 70,853 | +0.01(+0.08%) |
Feb 14, 2019 | 9.702 | 9.774 | 9.638 | 9.662 | 131,907 | +0.03(+0.33%) |
Feb 13, 2019 | 9.583 | 9.662 | 9.558 | 9.630 | 72,823 | +0.02(+0.25%) |
Feb 12, 2019 | 9.638 | 9.638 | 9.535 | 9.607 | 134,501 | -0.05(-0.48%) |
Feb 11, 2019 | 9.646 | 9.654 | 9.617 | 9.654 | 96,284 | +0.03(+0.33%) |
Feb 08, 2019 | 9.638 | 9.638 | 9.543 | 9.622 | 97,185 | +0.03(+0.33%) |
Feb 07, 2019 | 9.559 | 9.606 | 9.559 | 9.590 | 131,443 | +0.04(+0.41%) |
Feb 06, 2019 | 9.464 | 9.551 | 9.464 | 9.551 | 73,731 | +0.09(+1.00%) |
Feb 05, 2019 | 9.408 | 9.456 | 9.408 | 9.456 | 69,822 | +0.05(+0.50%) |
Feb 04, 2019 | 9.424 | 9.432 | 9.353 | 9.408 | 129,519 | -0.01(-0.08%) |