Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.793 | 9.867 | 9.737 | 9.793 | 153,507 | -0.04(-0.38%) |
Apr 29, 2019 | 9.830 | 9.867 | 9.756 | 9.830 | 133,578 | +0.09(+0.95%) |
Apr 26, 2019 | 9.793 | 9.811 | 9.719 | 9.737 | 116,405 | -0.02(-0.19%) |
Apr 25, 2019 | 9.830 | 9.867 | 9.756 | 9.756 | 149,400 | -0.07(-0.75%) |
Apr 24, 2019 | 9.867 | 9.941 | 9.811 | 9.830 | 158,509 | +0.00(+0.00%) |
Apr 23, 2019 | 9.737 | 9.867 | 9.737 | 9.830 | 112,176 | +0.06(+0.57%) |
Apr 22, 2019 | 9.645 | 9.793 | 9.515 | 9.774 | 131,285 | +0.09(+0.96%) |
Apr 18, 2019 | 9.682 | 9.737 | 9.645 | 9.682 | 106,323 | -0.02(-0.19%) |
Apr 17, 2019 | 9.737 | 9.752 | 9.682 | 9.700 | 60,190 | -0.04(-0.38%) |
Apr 16, 2019 | 9.719 | 9.774 | 9.700 | 9.737 | 110,887 | +0.02(+0.19%) |
Apr 15, 2019 | 9.774 | 9.793 | 9.700 | 9.719 | 78,963 | -0.04(-0.38%) |
Apr 12, 2019 | 9.811 | 9.849 | 9.737 | 9.756 | 64,537 | -0.04(-0.38%) |
Apr 11, 2019 | 9.867 | 9.867 | 9.756 | 9.793 | 108,372 | -0.07(-0.75%) |
Apr 10, 2019 | 9.793 | 9.886 | 9.793 | 9.867 | 284,393 | +0.09(+0.95%) |
Apr 09, 2019 | 9.793 | 9.886 | 9.774 | 9.774 | 107,287 | -0.06(-0.57%) |
Apr 08, 2019 | 9.811 | 9.875 | 9.793 | 9.830 | 136,435 | +0.04(+0.38%) |
Apr 05, 2019 | 9.682 | 9.835 | 9.682 | 9.793 | 256,857 | +0.09(+0.96%) |
Apr 04, 2019 | 9.626 | 9.737 | 9.515 | 9.700 | 195,743 | +0.07(+0.77%) |
Apr 03, 2019 | 9.700 | 9.700 | 9.607 | 9.626 | 114,251 | -0.06(-0.57%) |
Apr 02, 2019 | 9.719 | 9.747 | 9.663 | 9.682 | 149,466 | -0.02(-0.19%) |
Apr 01, 2019 | 9.682 | 9.737 | 9.626 | 9.700 | 328,681 | +0.09(+0.97%) |
Mar 29, 2019 | 9.700 | 9.719 | 9.607 | 9.607 | 261,278 | -0.06(-0.58%) |
Mar 28, 2019 | 9.533 | 9.663 | 9.515 | 9.663 | 272,143 | +0.15(+1.56%) |
Mar 27, 2019 | 9.589 | 9.607 | 9.515 | 9.515 | 202,692 | -0.04(-0.39%) |
Mar 26, 2019 | 9.552 | 9.598 | 9.533 | 9.552 | 111,606 | +0.04(+0.39%) |
Mar 25, 2019 | 9.552 | 9.589 | 9.478 | 9.515 | 111,334 | -0.06(-0.58%) |
Mar 22, 2019 | 9.607 | 9.617 | 9.515 | 9.570 | 120,934 | -0.06(-0.58%) |
Mar 21, 2019 | 9.570 | 9.626 | 9.543 | 9.626 | 73,041 | +0.06(+0.58%) |
Mar 20, 2019 | 9.663 | 9.663 | 9.515 | 9.570 | 101,927 | -0.09(-0.96%) |
Mar 19, 2019 | 9.700 | 9.774 | 9.635 | 9.663 | 207,771 | -0.02(-0.19%) |
Mar 18, 2019 | 9.663 | 9.719 | 9.626 | 9.682 | 161,747 | +0.02(+0.19%) |
Mar 15, 2019 | 9.626 | 9.663 | 9.533 | 9.663 | 280,580 | +0.02(+0.19%) |
Mar 14, 2019 | 9.533 | 9.682 | 9.478 | 9.645 | 219,614 | +0.14(+1.46%) |
Mar 13, 2019 | 9.524 | 9.524 | 9.460 | 9.505 | 178,926 | +0.00(+0.00%) |
Mar 12, 2019 | 9.505 | 9.524 | 9.451 | 9.505 | 286,910 | +0.00(+0.00%) |
Mar 11, 2019 | 9.433 | 9.560 | 9.433 | 9.505 | 137,280 | +0.11(+1.16%) |
Mar 08, 2019 | 9.451 | 9.487 | 9.323 | 9.396 | 217,576 | -0.07(-0.77%) |
Mar 07, 2019 | 9.469 | 9.533 | 9.414 | 9.469 | 241,920 | +0.00(+0.00%) |
Mar 06, 2019 | 9.433 | 9.542 | 9.433 | 9.469 | 253,132 | -0.02(-0.19%) |
Mar 05, 2019 | 9.542 | 9.542 | 9.451 | 9.487 | 275,311 | -0.05(-0.57%) |
Mar 04, 2019 | 9.414 | 9.615 | 9.378 | 9.542 | 283,030 | +0.15(+1.55%) |
Mar 01, 2019 | 9.505 | 9.505 | 9.360 | 9.396 | 181,936 | -0.07(-0.77%) |
Feb 28, 2019 | 9.505 | 9.560 | 9.396 | 9.469 | 484,770 | -0.03(-0.29%) |
Feb 27, 2019 | 9.469 | 9.587 | 9.451 | 9.496 | 393,629 | +0.01(+0.10%) |
Feb 26, 2019 | 9.560 | 9.560 | 9.451 | 9.487 | 639,422 | -0.11(-1.14%) |
Feb 25, 2019 | 9.578 | 9.633 | 9.451 | 9.597 | 259,154 | +0.02(+0.19%) |
Feb 22, 2019 | 9.396 | 9.633 | 9.323 | 9.578 | 388,584 | +0.18(+1.94%) |
Feb 21, 2019 | 9.451 | 9.524 | 9.378 | 9.396 | 236,772 | -0.05(-0.58%) |
Feb 20, 2019 | 9.487 | 9.524 | 9.442 | 9.451 | 251,578 | -0.07(-0.76%) |
Feb 19, 2019 | 9.560 | 9.615 | 9.469 | 9.524 | 149,982 | -0.07(-0.76%) |
Feb 15, 2019 | 9.560 | 9.615 | 9.533 | 9.597 | 170,513 | +0.02(+0.19%) |
Feb 14, 2019 | 9.524 | 9.597 | 9.433 | 9.578 | 320,657 | +0.02(+0.19%) |
Feb 13, 2019 | 9.524 | 9.615 | 9.472 | 9.560 | 221,396 | +0.04(+0.38%) |
Feb 12, 2019 | 9.560 | 9.615 | 9.469 | 9.524 | 188,057 | -0.02(-0.19%) |
Feb 11, 2019 | 9.633 | 9.633 | 9.451 | 9.542 | 392,696 | +0.02(+0.19%) |
Feb 08, 2019 | 9.305 | 9.615 | 9.232 | 9.524 | 580,514 | +0.31(+3.36%) |
Feb 07, 2019 | 9.050 | 9.251 | 8.959 | 9.214 | 403,391 | +0.18(+2.02%) |
Feb 06, 2019 | 9.014 | 9.068 | 8.959 | 9.032 | 249,811 | +0.02(+0.20%) |
Feb 05, 2019 | 8.941 | 9.049 | 8.886 | 9.014 | 397,590 | +0.04(+0.41%) |
Feb 04, 2019 | 8.850 | 9.050 | 8.759 | 8.977 | 260,974 | +0.11(+1.23%) |