Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.769 | 9.844 | 9.714 | 9.769 | 153,875 | -0.04(-0.38%) |
Apr 29, 2019 | 9.806 | 9.844 | 9.732 | 9.806 | 133,899 | +0.09(+0.95%) |
Apr 26, 2019 | 9.769 | 9.788 | 9.695 | 9.714 | 116,684 | -0.02(-0.19%) |
Apr 25, 2019 | 9.806 | 9.844 | 9.732 | 9.732 | 149,759 | -0.07(-0.75%) |
Apr 24, 2019 | 9.844 | 9.918 | 9.788 | 9.806 | 158,889 | +0.00(+0.00%) |
Apr 23, 2019 | 9.714 | 9.844 | 9.714 | 9.806 | 112,446 | +0.06(+0.57%) |
Apr 22, 2019 | 9.621 | 9.769 | 9.492 | 9.751 | 131,600 | +0.09(+0.96%) |
Apr 18, 2019 | 9.658 | 9.714 | 9.621 | 9.658 | 106,578 | -0.02(-0.19%) |
Apr 17, 2019 | 9.714 | 9.729 | 9.658 | 9.677 | 60,334 | -0.04(-0.38%) |
Apr 16, 2019 | 9.695 | 9.751 | 9.677 | 9.714 | 111,153 | +0.02(+0.19%) |
Apr 15, 2019 | 9.751 | 9.769 | 9.677 | 9.695 | 79,153 | -0.04(-0.38%) |
Apr 12, 2019 | 9.788 | 9.825 | 9.714 | 9.732 | 64,692 | -0.04(-0.38%) |
Apr 11, 2019 | 9.844 | 9.844 | 9.732 | 9.769 | 108,633 | -0.07(-0.75%) |
Apr 10, 2019 | 9.769 | 9.862 | 9.769 | 9.844 | 285,075 | +0.09(+0.95%) |
Apr 09, 2019 | 9.769 | 9.862 | 9.751 | 9.751 | 107,545 | -0.06(-0.57%) |
Apr 08, 2019 | 9.788 | 9.851 | 9.769 | 9.806 | 136,762 | +0.04(+0.38%) |
Apr 05, 2019 | 9.658 | 9.811 | 9.658 | 9.769 | 257,474 | +0.09(+0.96%) |
Apr 04, 2019 | 9.603 | 9.714 | 9.492 | 9.677 | 196,213 | +0.07(+0.77%) |
Apr 03, 2019 | 9.677 | 9.677 | 9.584 | 9.603 | 114,525 | -0.06(-0.57%) |
Apr 02, 2019 | 9.695 | 9.723 | 9.640 | 9.658 | 149,825 | -0.02(-0.19%) |
Apr 01, 2019 | 9.658 | 9.714 | 9.603 | 9.677 | 329,470 | +0.09(+0.97%) |
Mar 29, 2019 | 9.677 | 9.695 | 9.584 | 9.584 | 261,905 | -0.06(-0.58%) |
Mar 28, 2019 | 9.510 | 9.640 | 9.492 | 9.640 | 272,797 | +0.15(+1.56%) |
Mar 27, 2019 | 9.566 | 9.584 | 9.492 | 9.492 | 203,179 | -0.04(-0.39%) |
Mar 26, 2019 | 9.529 | 9.575 | 9.510 | 9.529 | 111,874 | +0.04(+0.39%) |
Mar 25, 2019 | 9.529 | 9.566 | 9.455 | 9.492 | 111,601 | -0.06(-0.58%) |
Mar 22, 2019 | 9.584 | 9.594 | 9.492 | 9.547 | 121,224 | -0.06(-0.58%) |
Mar 21, 2019 | 9.547 | 9.603 | 9.520 | 9.603 | 73,216 | +0.06(+0.58%) |
Mar 20, 2019 | 9.640 | 9.640 | 9.492 | 9.547 | 102,172 | -0.09(-0.96%) |
Mar 19, 2019 | 9.677 | 9.751 | 9.612 | 9.640 | 208,269 | -0.02(-0.19%) |
Mar 18, 2019 | 9.640 | 9.695 | 9.603 | 9.658 | 162,135 | +0.02(+0.19%) |
Mar 15, 2019 | 9.603 | 9.640 | 9.510 | 9.640 | 281,254 | +0.02(+0.19%) |
Mar 14, 2019 | 9.510 | 9.658 | 9.455 | 9.621 | 220,141 | +0.14(+1.46%) |
Mar 13, 2019 | 9.501 | 9.501 | 9.437 | 9.483 | 179,356 | +0.00(+0.00%) |
Mar 12, 2019 | 9.483 | 9.501 | 9.428 | 9.483 | 287,599 | +0.00(+0.00%) |
Mar 11, 2019 | 9.410 | 9.537 | 9.410 | 9.483 | 137,609 | +0.11(+1.16%) |
Mar 08, 2019 | 9.428 | 9.465 | 9.301 | 9.374 | 218,098 | -0.07(-0.77%) |
Mar 07, 2019 | 9.446 | 9.510 | 9.392 | 9.446 | 242,501 | +0.00(+0.00%) |
Mar 06, 2019 | 9.410 | 9.519 | 9.410 | 9.446 | 253,739 | -0.02(-0.19%) |
Mar 05, 2019 | 9.519 | 9.519 | 9.428 | 9.465 | 275,972 | -0.05(-0.57%) |
Mar 04, 2019 | 9.392 | 9.592 | 9.356 | 9.519 | 283,709 | +0.15(+1.55%) |
Mar 01, 2019 | 9.483 | 9.483 | 9.337 | 9.374 | 182,372 | -0.07(-0.77%) |
Feb 28, 2019 | 9.483 | 9.537 | 9.374 | 9.446 | 485,934 | -0.03(-0.29%) |
Feb 27, 2019 | 9.446 | 9.564 | 9.428 | 9.474 | 394,574 | +0.01(+0.10%) |
Feb 26, 2019 | 9.537 | 9.537 | 9.428 | 9.465 | 640,957 | -0.11(-1.14%) |
Feb 25, 2019 | 9.555 | 9.610 | 9.428 | 9.574 | 259,776 | +0.02(+0.19%) |
Feb 22, 2019 | 9.374 | 9.610 | 9.301 | 9.555 | 389,516 | +0.18(+1.94%) |
Feb 21, 2019 | 9.428 | 9.501 | 9.356 | 9.374 | 237,341 | -0.05(-0.58%) |
Feb 20, 2019 | 9.465 | 9.501 | 9.419 | 9.428 | 252,181 | -0.07(-0.76%) |
Feb 19, 2019 | 9.537 | 9.592 | 9.446 | 9.501 | 150,342 | -0.07(-0.76%) |
Feb 15, 2019 | 9.537 | 9.592 | 9.510 | 9.574 | 170,922 | +0.02(+0.19%) |
Feb 14, 2019 | 9.501 | 9.574 | 9.410 | 9.555 | 321,427 | +0.02(+0.19%) |
Feb 13, 2019 | 9.501 | 9.592 | 9.449 | 9.537 | 221,928 | +0.04(+0.38%) |
Feb 12, 2019 | 9.537 | 9.592 | 9.446 | 9.501 | 188,508 | -0.02(-0.19%) |
Feb 11, 2019 | 9.610 | 9.610 | 9.428 | 9.519 | 393,639 | +0.02(+0.19%) |
Feb 08, 2019 | 9.283 | 9.592 | 9.210 | 9.501 | 581,908 | +0.31(+3.36%) |
Feb 07, 2019 | 9.029 | 9.228 | 8.938 | 9.192 | 404,359 | +0.18(+2.02%) |
Feb 06, 2019 | 8.992 | 9.047 | 8.938 | 9.010 | 250,411 | +0.02(+0.20%) |
Feb 05, 2019 | 8.920 | 9.027 | 8.865 | 8.992 | 398,545 | +0.04(+0.41%) |
Feb 04, 2019 | 8.829 | 9.029 | 8.738 | 8.956 | 261,601 | +0.11(+1.23%) |