Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.610 | 9.874 | 9.453 | 9.845 | 346,438 | +0.25(+2.66%) |
Apr 29, 2019 | 9.678 | 9.717 | 9.541 | 9.590 | 234,884 | -0.09(-0.91%) |
Apr 26, 2019 | 9.610 | 9.727 | 9.590 | 9.678 | 246,227 | +0.09(+0.92%) |
Apr 25, 2019 | 9.727 | 9.734 | 9.453 | 9.590 | 428,611 | -0.14(-1.41%) |
Apr 24, 2019 | 9.796 | 9.896 | 9.717 | 9.727 | 169,036 | -0.09(-0.90%) |
Apr 23, 2019 | 9.825 | 9.894 | 9.786 | 9.815 | 100,629 | +0.01(+0.10%) |
Apr 22, 2019 | 9.894 | 9.894 | 9.708 | 9.806 | 122,493 | -0.08(-0.79%) |
Apr 18, 2019 | 9.884 | 9.982 | 9.825 | 9.884 | 111,476 | -0.03(-0.30%) |
Apr 17, 2019 | 9.717 | 9.982 | 9.717 | 9.913 | 198,406 | +0.19(+1.91%) |
Apr 16, 2019 | 9.786 | 9.796 | 9.668 | 9.727 | 158,295 | -0.07(-0.70%) |
Apr 15, 2019 | 9.796 | 9.904 | 9.762 | 9.796 | 117,136 | +0.01(+0.10%) |
Apr 12, 2019 | 9.825 | 9.835 | 9.717 | 9.786 | 100,655 | +0.00(+0.00%) |
Apr 11, 2019 | 9.874 | 9.894 | 9.747 | 9.786 | 119,201 | -0.04(-0.40%) |
Apr 10, 2019 | 9.845 | 9.864 | 9.747 | 9.825 | 140,194 | +0.01(+0.10%) |
Apr 09, 2019 | 9.953 | 9.982 | 9.786 | 9.815 | 92,329 | -0.13(-1.28%) |
Apr 08, 2019 | 10.01 | 10.12 | 9.933 | 9.943 | 86,369 | -0.12(-1.17%) |
Apr 05, 2019 | 10.09 | 10.13 | 9.933 | 10.06 | 136,691 | +0.02(+0.20%) |
Apr 04, 2019 | 9.913 | 10.05 | 9.904 | 10.04 | 146,480 | +0.13(+1.28%) |
Apr 03, 2019 | 9.972 | 10.01 | 9.845 | 9.913 | 123,819 | -0.05(-0.49%) |
Apr 02, 2019 | 9.953 | 10.07 | 9.864 | 9.962 | 150,892 | -0.02(-0.20%) |
Apr 01, 2019 | 9.884 | 9.992 | 9.840 | 9.982 | 235,785 | +0.13(+1.29%) |
Mar 29, 2019 | 9.982 | 10.05 | 9.791 | 9.855 | 270,524 | -0.13(-1.28%) |
Mar 28, 2019 | 9.943 | 10.06 | 9.884 | 9.982 | 153,774 | +0.04(+0.39%) |
Mar 27, 2019 | 9.874 | 9.992 | 9.610 | 9.943 | 194,509 | +0.06(+0.59%) |
Mar 26, 2019 | 9.806 | 9.923 | 9.796 | 9.884 | 135,458 | +0.09(+0.90%) |
Mar 25, 2019 | 9.698 | 9.894 | 9.673 | 9.796 | 257,250 | +0.10(+1.01%) |
Mar 22, 2019 | 9.806 | 9.874 | 9.570 | 9.698 | 289,511 | -0.10(-1.00%) |
Mar 21, 2019 | 9.708 | 9.884 | 9.708 | 9.796 | 353,916 | +0.09(+0.91%) |
Mar 20, 2019 | 9.639 | 9.953 | 9.612 | 9.708 | 809,428 | +0.02(+0.20%) |
Mar 19, 2019 | 9.619 | 10.17 | 9.453 | 9.688 | 1,421,876 | -0.69(-6.61%) |
Mar 18, 2019 | 9.953 | 10.43 | 9.953 | 10.37 | 552,941 | +0.43(+4.34%) |
Mar 15, 2019 | 9.933 | 10.02 | 9.894 | 9.943 | 287,572 | +0.00(+0.00%) |
Mar 14, 2019 | 9.884 | 9.982 | 9.796 | 9.943 | 125,391 | +0.06(+0.59%) |
Mar 13, 2019 | 9.933 | 10.02 | 9.864 | 9.884 | 112,264 | -0.05(-0.49%) |
Mar 12, 2019 | 10.06 | 10.11 | 9.855 | 9.933 | 117,572 | -0.11(-1.07%) |
Mar 11, 2019 | 9.786 | 10.07 | 9.766 | 10.04 | 104,863 | +0.26(+2.71%) |
Mar 08, 2019 | 9.806 | 9.855 | 9.727 | 9.776 | 124,849 | -0.03(-0.30%) |
Mar 07, 2019 | 10.03 | 10.04 | 9.806 | 9.806 | 176,184 | -0.23(-2.25%) |
Mar 06, 2019 | 10.26 | 10.29 | 10.03 | 10.03 | 102,779 | -0.22(-2.10%) |
Mar 05, 2019 | 10.31 | 10.36 | 10.22 | 10.25 | 168,984 | -0.06(-0.57%) |
Mar 04, 2019 | 10.26 | 10.38 | 10.20 | 10.31 | 115,184 | +0.05(+0.48%) |
Mar 01, 2019 | 10.19 | 10.31 | 10.07 | 10.26 | 123,726 | +0.13(+1.26%) |
Feb 28, 2019 | 10.09 | 10.26 | 10.00 | 10.13 | 148,018 | +0.02(+0.24%) |
Feb 27, 2019 | 10.02 | 10.14 | 9.943 | 10.10 | 88,488 | +0.04(+0.44%) |
Feb 26, 2019 | 10.08 | 10.20 | 10.05 | 10.06 | 116,749 | -0.03(-0.29%) |
Feb 25, 2019 | 10.40 | 10.48 | 10.04 | 10.09 | 278,507 | -0.27(-2.65%) |
Feb 22, 2019 | 10.46 | 10.47 | 10.31 | 10.36 | 92,182 | -0.10(-0.94%) |
Feb 21, 2019 | 10.67 | 10.70 | 10.41 | 10.46 | 113,079 | -0.23(-2.11%) |
Feb 20, 2019 | 10.38 | 10.72 | 10.37 | 10.69 | 179,585 | +0.29(+2.83%) |
Feb 19, 2019 | 9.992 | 10.42 | 9.904 | 10.39 | 384,661 | +0.40(+4.02%) |
Feb 15, 2019 | 10.00 | 10.14 | 9.962 | 9.992 | 195,798 | +0.00(+0.00%) |
Feb 14, 2019 | 10.00 | 10.09 | 9.943 | 9.992 | 162,176 | -0.01(-0.10%) |
Feb 13, 2019 | 10.02 | 10.22 | 9.982 | 10.00 | 157,085 | -0.01(-0.10%) |
Feb 12, 2019 | 10.24 | 10.36 | 9.992 | 10.01 | 181,219 | -0.22(-2.11%) |
Feb 11, 2019 | 10.32 | 10.35 | 10.22 | 10.23 | 161,488 | -0.06(-0.57%) |
Feb 08, 2019 | 10.35 | 10.39 | 10.24 | 10.29 | 175,687 | -0.11(-1.04%) |
Feb 07, 2019 | 10.29 | 10.49 | 10.22 | 10.39 | 135,674 | +0.16(+1.53%) |
Feb 06, 2019 | 10.39 | 10.43 | 10.22 | 10.24 | 109,013 | -0.16(-1.51%) |
Feb 05, 2019 | 10.37 | 10.42 | 10.27 | 10.39 | 99,532 | +0.12(+1.14%) |
Feb 04, 2019 | 10.04 | 10.35 | 10.01 | 10.28 | 137,574 | +0.26(+2.64%) |