Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.725 | 9.748 | 9.707 | 9.744 | 73,679 | +0.04(+0.37%) |
Apr 29, 2019 | 9.707 | 9.771 | 9.689 | 9.707 | 148,498 | +0.03(+0.28%) |
Apr 26, 2019 | 9.744 | 9.753 | 9.671 | 9.680 | 97,607 | -0.02(-0.19%) |
Apr 25, 2019 | 9.735 | 9.735 | 9.680 | 9.698 | 36,846 | -0.01(-0.09%) |
Apr 24, 2019 | 9.735 | 9.771 | 9.689 | 9.707 | 51,291 | +0.02(+0.19%) |
Apr 23, 2019 | 9.671 | 9.707 | 9.653 | 9.689 | 59,306 | +0.00(+0.00%) |
Apr 22, 2019 | 9.789 | 9.789 | 9.644 | 9.689 | 96,434 | -0.09(-0.93%) |
Apr 18, 2019 | 9.762 | 9.798 | 9.753 | 9.780 | 68,369 | +0.02(+0.19%) |
Apr 17, 2019 | 9.698 | 9.780 | 9.680 | 9.762 | 69,633 | +0.08(+0.85%) |
Apr 16, 2019 | 9.753 | 9.771 | 9.653 | 9.680 | 81,324 | -0.08(-0.84%) |
Apr 15, 2019 | 9.771 | 9.798 | 9.725 | 9.762 | 52,834 | +0.03(+0.28%) |
Apr 12, 2019 | 9.753 | 9.766 | 9.698 | 9.735 | 61,224 | -0.04(-0.43%) |
Apr 11, 2019 | 9.813 | 9.813 | 9.740 | 9.776 | 70,675 | +0.01(+0.09%) |
Apr 10, 2019 | 9.822 | 9.831 | 9.749 | 9.767 | 69,002 | -0.04(-0.37%) |
Apr 09, 2019 | 9.767 | 9.804 | 9.749 | 9.804 | 75,687 | +0.05(+0.46%) |
Apr 08, 2019 | 9.713 | 9.767 | 9.677 | 9.758 | 41,894 | +0.05(+0.56%) |
Apr 05, 2019 | 9.650 | 9.704 | 9.650 | 9.704 | 59,157 | +0.03(+0.28%) |
Apr 04, 2019 | 9.659 | 9.704 | 9.640 | 9.677 | 68,908 | +0.02(+0.19%) |
Apr 03, 2019 | 9.677 | 9.695 | 9.650 | 9.659 | 43,236 | -0.01(-0.09%) |
Apr 02, 2019 | 9.677 | 9.704 | 9.640 | 9.668 | 95,548 | +0.01(+0.09%) |
Apr 01, 2019 | 9.740 | 9.740 | 9.631 | 9.659 | 45,317 | -0.04(-0.37%) |
Mar 29, 2019 | 9.668 | 9.695 | 9.631 | 9.695 | 53,197 | +0.02(+0.19%) |
Mar 28, 2019 | 9.704 | 9.704 | 9.650 | 9.677 | 75,729 | -0.01(-0.09%) |
Mar 27, 2019 | 9.668 | 9.695 | 9.640 | 9.686 | 80,086 | +0.03(+0.28%) |
Mar 26, 2019 | 9.677 | 9.695 | 9.640 | 9.659 | 103,570 | -0.03(-0.28%) |
Mar 25, 2019 | 9.686 | 9.686 | 9.640 | 9.686 | 76,483 | +0.03(+0.28%) |
Mar 22, 2019 | 9.640 | 9.668 | 9.622 | 9.659 | 91,274 | +0.04(+0.38%) |
Mar 21, 2019 | 9.622 | 9.631 | 9.595 | 9.622 | 73,755 | +0.03(+0.28%) |
Mar 20, 2019 | 9.595 | 9.595 | 9.541 | 9.595 | 93,466 | +0.03(+0.28%) |
Mar 19, 2019 | 9.532 | 9.586 | 9.495 | 9.568 | 111,966 | +0.07(+0.76%) |
Mar 18, 2019 | 9.559 | 9.559 | 9.477 | 9.495 | 121,983 | -0.10(-1.04%) |
Mar 15, 2019 | 9.631 | 9.631 | 9.550 | 9.595 | 55,294 | +0.00(+0.00%) |
Mar 14, 2019 | 9.677 | 9.677 | 9.577 | 9.595 | 45,371 | -0.04(-0.43%) |
Mar 13, 2019 | 9.655 | 9.655 | 9.619 | 9.637 | 38,619 | +0.00(+0.00%) |
Mar 12, 2019 | 9.646 | 9.646 | 9.583 | 9.637 | 53,290 | +0.03(+0.28%) |
Mar 11, 2019 | 9.646 | 9.646 | 9.597 | 9.610 | 67,958 | +0.01(+0.09%) |
Mar 08, 2019 | 9.682 | 9.691 | 9.541 | 9.601 | 87,884 | -0.05(-0.56%) |
Mar 07, 2019 | 9.610 | 9.655 | 9.583 | 9.655 | 53,372 | +0.05(+0.47%) |
Mar 06, 2019 | 9.655 | 9.655 | 9.610 | 9.610 | 53,050 | +0.00(+0.00%) |
Mar 05, 2019 | 9.673 | 9.673 | 9.583 | 9.610 | 98,066 | -0.06(-0.65%) |
Mar 04, 2019 | 9.709 | 9.709 | 9.655 | 9.673 | 83,776 | -0.05(-0.56%) |
Mar 01, 2019 | 9.718 | 9.772 | 9.628 | 9.727 | 157,038 | +0.09(+0.94%) |
Feb 28, 2019 | 9.709 | 9.709 | 9.608 | 9.637 | 52,502 | -0.03(-0.28%) |
Feb 27, 2019 | 9.709 | 9.718 | 9.592 | 9.664 | 114,663 | +0.02(+0.19%) |
Feb 26, 2019 | 9.628 | 9.673 | 9.592 | 9.646 | 51,737 | +0.03(+0.28%) |
Feb 25, 2019 | 9.628 | 9.628 | 9.583 | 9.619 | 37,132 | +0.01(+0.09%) |
Feb 22, 2019 | 9.574 | 9.610 | 9.556 | 9.610 | 64,278 | +0.05(+0.57%) |
Feb 21, 2019 | 9.583 | 9.583 | 9.538 | 9.556 | 32,918 | +0.00(+0.00%) |
Feb 20, 2019 | 9.592 | 9.592 | 9.501 | 9.556 | 70,900 | +0.00(+0.00%) |
Feb 19, 2019 | 9.583 | 9.583 | 9.529 | 9.556 | 73,630 | +0.05(+0.47%) |
Feb 15, 2019 | 9.529 | 9.592 | 9.501 | 9.511 | 34,244 | -0.01(-0.09%) |
Feb 14, 2019 | 9.520 | 9.520 | 9.492 | 9.520 | 45,208 | +0.03(+0.27%) |
Feb 13, 2019 | 9.440 | 9.526 | 9.440 | 9.494 | 59,883 | +0.01(+0.09%) |
Feb 12, 2019 | 9.503 | 9.557 | 9.476 | 9.485 | 72,879 | -0.01(-0.09%) |
Feb 11, 2019 | 9.467 | 9.517 | 9.458 | 9.494 | 73,288 | +0.03(+0.28%) |
Feb 08, 2019 | 9.431 | 9.485 | 9.431 | 9.467 | 58,225 | +0.03(+0.29%) |
Feb 07, 2019 | 9.440 | 9.477 | 9.387 | 9.440 | 123,340 | +0.02(+0.19%) |
Feb 06, 2019 | 9.368 | 9.449 | 9.368 | 9.422 | 132,359 | +0.05(+0.58%) |
Feb 05, 2019 | 9.413 | 9.431 | 9.315 | 9.368 | 85,883 | -0.02(-0.19%) |
Feb 04, 2019 | 9.386 | 9.440 | 9.368 | 9.386 | 104,016 | +0.00(+0.00%) |