Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.093 | 9.133 | 9.093 | 9.126 | 135,527 | +0.03(+0.37%) |
Apr 29, 2019 | 9.073 | 9.099 | 9.073 | 9.093 | 171,727 | +0.02(+0.22%) |
Apr 26, 2019 | 9.059 | 9.093 | 9.059 | 9.073 | 145,705 | +0.01(+0.15%) |
Apr 25, 2019 | 9.066 | 9.066 | 9.012 | 9.059 | 112,343 | +0.01(+0.07%) |
Apr 24, 2019 | 9.086 | 9.086 | 9.046 | 9.053 | 139,708 | +0.00(+0.00%) |
Apr 23, 2019 | 9.019 | 9.059 | 9.012 | 9.053 | 262,322 | +0.04(+0.44%) |
Apr 22, 2019 | 9.026 | 9.039 | 9.006 | 9.012 | 111,235 | -0.02(-0.18%) |
Apr 18, 2019 | 9.015 | 9.042 | 9.015 | 9.029 | 71,754 | +0.01(+0.15%) |
Apr 17, 2019 | 9.015 | 9.048 | 9.009 | 9.015 | 138,249 | +0.01(+0.15%) |
Apr 16, 2019 | 9.002 | 9.022 | 8.995 | 9.002 | 140,833 | +0.03(+0.30%) |
Apr 15, 2019 | 8.982 | 8.989 | 8.956 | 8.975 | 204,301 | -0.01(-0.07%) |
Apr 12, 2019 | 8.969 | 8.995 | 8.956 | 8.982 | 253,703 | +0.03(+0.37%) |
Apr 11, 2019 | 8.962 | 8.982 | 8.936 | 8.949 | 125,617 | +0.00(+0.00%) |
Apr 10, 2019 | 8.916 | 8.956 | 8.916 | 8.949 | 252,107 | +0.06(+0.67%) |
Apr 09, 2019 | 8.889 | 8.916 | 8.856 | 8.889 | 311,604 | +0.01(+0.15%) |
Apr 08, 2019 | 8.883 | 8.902 | 8.869 | 8.876 | 575,424 | -0.01(-0.07%) |
Apr 05, 2019 | 8.909 | 8.922 | 8.843 | 8.883 | 822,161 | -0.04(-0.45%) |
Apr 04, 2019 | 8.902 | 8.949 | 8.896 | 8.922 | 126,299 | +0.00(+0.00%) |
Apr 03, 2019 | 8.969 | 8.976 | 8.916 | 8.922 | 202,163 | -0.05(-0.52%) |
Apr 02, 2019 | 8.863 | 8.989 | 8.853 | 8.969 | 313,696 | +0.12(+1.35%) |
Apr 01, 2019 | 8.770 | 8.863 | 8.763 | 8.849 | 186,603 | +0.10(+1.14%) |
Mar 29, 2019 | 8.763 | 8.796 | 8.717 | 8.750 | 255,060 | -0.01(-0.15%) |
Mar 28, 2019 | 8.796 | 8.823 | 8.763 | 8.763 | 189,671 | -0.05(-0.53%) |
Mar 27, 2019 | 8.849 | 8.856 | 8.810 | 8.810 | 174,137 | -0.05(-0.56%) |
Mar 26, 2019 | 8.896 | 8.916 | 8.849 | 8.859 | 187,729 | -0.04(-0.41%) |
Mar 25, 2019 | 8.856 | 8.902 | 8.823 | 8.896 | 291,956 | +0.03(+0.37%) |
Mar 22, 2019 | 8.942 | 8.967 | 8.829 | 8.863 | 298,625 | -0.07(-0.74%) |
Mar 21, 2019 | 9.022 | 9.048 | 8.916 | 8.929 | 259,388 | -0.13(-1.39%) |
Mar 20, 2019 | 9.121 | 9.121 | 8.956 | 9.055 | 502,191 | -0.05(-0.55%) |
Mar 19, 2019 | 9.099 | 9.125 | 9.086 | 9.105 | 132,684 | +0.02(+0.22%) |
Mar 18, 2019 | 9.046 | 9.092 | 9.033 | 9.086 | 126,941 | +0.07(+0.81%) |
Mar 15, 2019 | 9.046 | 9.066 | 9.013 | 9.013 | 101,088 | -0.01(-0.15%) |
Mar 14, 2019 | 9.046 | 9.072 | 9.013 | 9.026 | 76,780 | -0.03(-0.36%) |
Mar 13, 2019 | 9.020 | 9.086 | 9.000 | 9.059 | 192,411 | +0.03(+0.37%) |
Mar 12, 2019 | 9.026 | 9.046 | 9.013 | 9.026 | 138,937 | +0.01(+0.07%) |
Mar 11, 2019 | 9.020 | 9.053 | 9.013 | 9.020 | 147,080 | +0.02(+0.22%) |
Mar 08, 2019 | 9.013 | 9.013 | 8.960 | 9.000 | 132,006 | -0.03(-0.37%) |
Mar 07, 2019 | 9.000 | 9.033 | 8.954 | 9.033 | 146,637 | +0.03(+0.37%) |
Mar 06, 2019 | 9.013 | 9.013 | 8.973 | 9.000 | 146,115 | +0.00(+0.00%) |
Mar 05, 2019 | 9.000 | 9.000 | 8.973 | 9.000 | 79,848 | +0.01(+0.15%) |
Mar 04, 2019 | 9.013 | 9.013 | 8.954 | 8.987 | 111,485 | -0.01(-0.07%) |
Mar 01, 2019 | 9.006 | 9.013 | 8.967 | 8.993 | 148,223 | +0.00(+0.00%) |
Feb 28, 2019 | 8.973 | 8.993 | 8.941 | 8.993 | 167,495 | +0.03(+0.29%) |
Feb 27, 2019 | 8.967 | 8.987 | 8.934 | 8.967 | 153,620 | -0.01(-0.07%) |
Feb 26, 2019 | 9.006 | 9.006 | 8.921 | 8.973 | 165,743 | -0.03(-0.37%) |
Feb 25, 2019 | 9.033 | 9.072 | 8.941 | 9.006 | 196,353 | -0.01(-0.15%) |
Feb 22, 2019 | 8.835 | 9.033 | 8.835 | 9.020 | 319,180 | +0.19(+2.17%) |
Feb 21, 2019 | 8.822 | 8.848 | 8.815 | 8.828 | 150,637 | +0.01(+0.15%) |
Feb 20, 2019 | 8.815 | 8.835 | 8.802 | 8.815 | 144,625 | +0.03(+0.38%) |
Feb 19, 2019 | 8.742 | 8.788 | 8.742 | 8.781 | 196,983 | +0.03(+0.38%) |
Feb 15, 2019 | 8.742 | 8.775 | 8.742 | 8.749 | 211,331 | +0.02(+0.23%) |
Feb 14, 2019 | 8.716 | 8.736 | 8.709 | 8.729 | 145,431 | +0.01(+0.15%) |
Feb 13, 2019 | 8.749 | 8.768 | 8.709 | 8.716 | 164,879 | -0.03(-0.30%) |
Feb 12, 2019 | 8.736 | 8.755 | 8.690 | 8.742 | 354,289 | +0.02(+0.23%) |
Feb 11, 2019 | 8.709 | 8.749 | 8.703 | 8.722 | 145,853 | +0.03(+0.30%) |
Feb 08, 2019 | 8.696 | 8.709 | 8.683 | 8.696 | 103,304 | -0.02(-0.23%) |
Feb 07, 2019 | 8.722 | 8.736 | 8.696 | 8.716 | 144,302 | -0.01(-0.08%) |
Feb 06, 2019 | 8.690 | 8.729 | 8.690 | 8.722 | 143,862 | +0.03(+0.30%) |
Feb 05, 2019 | 8.716 | 8.735 | 8.690 | 8.696 | 148,401 | -0.02(-0.23%) |
Feb 04, 2019 | 8.742 | 8.762 | 8.709 | 8.716 | 146,601 | -0.01(-0.15%) |