Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.106 | 9.164 | 9.006 | 9.160 | 1,310,737 | +0.09(+1.02%) |
Apr 29, 2019 | 9.168 | 9.176 | 9.060 | 9.068 | 1,141,331 | -0.02(-0.17%) |
Apr 26, 2019 | 9.075 | 9.176 | 9.022 | 9.083 | 1,381,864 | +0.00(+0.00%) |
Apr 25, 2019 | 8.983 | 9.114 | 8.921 | 9.083 | 1,300,777 | +0.12(+1.37%) |
Apr 24, 2019 | 9.068 | 9.083 | 8.837 | 8.960 | 1,683,899 | -0.18(-2.02%) |
Apr 23, 2019 | 9.168 | 9.218 | 9.072 | 9.145 | 1,266,077 | -0.01(-0.08%) |
Apr 22, 2019 | 9.168 | 9.222 | 9.075 | 9.152 | 1,031,633 | -0.04(-0.42%) |
Apr 18, 2019 | 9.114 | 9.245 | 9.045 | 9.191 | 1,544,772 | +0.12(+1.27%) |
Apr 17, 2019 | 9.291 | 9.329 | 8.952 | 9.075 | 2,574,380 | -0.18(-1.99%) |
Apr 16, 2019 | 9.152 | 9.314 | 9.145 | 9.260 | 1,375,289 | +0.05(+0.50%) |
Apr 15, 2019 | 9.229 | 9.268 | 9.152 | 9.214 | 1,147,348 | +0.02(+0.25%) |
Apr 12, 2019 | 9.329 | 9.391 | 9.137 | 9.191 | 1,400,181 | -0.20(-2.12%) |
Apr 11, 2019 | 9.413 | 9.491 | 9.312 | 9.390 | 2,260,680 | -0.03(-0.32%) |
Apr 10, 2019 | 9.428 | 9.450 | 9.331 | 9.420 | 3,649,681 | +0.03(+0.32%) |
Apr 09, 2019 | 9.585 | 9.592 | 9.323 | 9.390 | 4,812,822 | -0.28(-2.86%) |
Apr 08, 2019 | 9.607 | 9.712 | 9.532 | 9.667 | 2,333,876 | +0.12(+1.25%) |
Apr 05, 2019 | 9.428 | 9.641 | 9.375 | 9.547 | 2,313,373 | +0.13(+1.43%) |
Apr 04, 2019 | 9.181 | 9.473 | 9.151 | 9.413 | 2,333,931 | +0.28(+3.11%) |
Apr 03, 2019 | 9.204 | 9.248 | 9.092 | 9.129 | 1,488,392 | +0.04(+0.41%) |
Apr 02, 2019 | 9.234 | 9.234 | 9.062 | 9.092 | 1,418,076 | -0.06(-0.65%) |
Apr 01, 2019 | 9.166 | 9.174 | 9.114 | 9.151 | 1,977,860 | +0.13(+1.49%) |
Mar 29, 2019 | 9.062 | 9.166 | 9.002 | 9.017 | 3,162,180 | +0.07(+0.84%) |
Mar 28, 2019 | 8.613 | 8.987 | 8.576 | 8.942 | 2,534,727 | +0.23(+2.66%) |
Mar 27, 2019 | 8.815 | 8.867 | 8.666 | 8.711 | 2,796,862 | -0.38(-4.19%) |
Mar 26, 2019 | 9.069 | 9.114 | 8.927 | 9.092 | 3,567,670 | +0.01(+0.16%) |
Mar 25, 2019 | 9.047 | 9.159 | 8.994 | 9.077 | 2,279,467 | -0.02(-0.25%) |
Mar 22, 2019 | 9.054 | 9.159 | 8.987 | 9.099 | 3,316,254 | -0.25(-2.72%) |
Mar 21, 2019 | 9.555 | 9.562 | 9.121 | 9.353 | 3,124,570 | -0.28(-2.95%) |
Mar 20, 2019 | 9.570 | 9.786 | 9.488 | 9.637 | 2,789,931 | +0.12(+1.26%) |
Mar 19, 2019 | 9.555 | 9.618 | 9.495 | 9.517 | 2,595,970 | -0.02(-0.23%) |
Mar 18, 2019 | 9.383 | 9.585 | 9.357 | 9.540 | 2,536,771 | +0.25(+2.65%) |
Mar 15, 2019 | 9.241 | 9.346 | 9.204 | 9.293 | 3,124,298 | +0.13(+1.47%) |
Mar 14, 2019 | 9.219 | 9.263 | 9.114 | 9.159 | 1,557,134 | -0.08(-0.89%) |
Mar 13, 2019 | 9.129 | 9.267 | 9.077 | 9.241 | 4,186,475 | +0.09(+0.98%) |
Mar 12, 2019 | 9.144 | 9.248 | 9.121 | 9.151 | 2,454,890 | +0.04(+0.41%) |
Mar 11, 2019 | 9.047 | 9.121 | 8.980 | 9.114 | 2,675,131 | +0.12(+1.33%) |
Mar 08, 2019 | 8.980 | 9.039 | 8.905 | 8.994 | 2,358,751 | +0.18(+2.03%) |
Mar 07, 2019 | 8.950 | 8.950 | 8.740 | 8.815 | 2,585,137 | -0.01(-0.17%) |
Mar 06, 2019 | 9.114 | 9.114 | 8.774 | 8.830 | 2,569,333 | -0.25(-2.72%) |
Mar 05, 2019 | 9.084 | 9.140 | 9.032 | 9.077 | 2,536,211 | +0.02(+0.25%) |
Mar 04, 2019 | 9.121 | 9.181 | 8.950 | 9.054 | 1,722,677 | -0.06(-0.66%) |
Mar 01, 2019 | 9.151 | 9.151 | 8.972 | 9.114 | 2,231,986 | -0.15(-1.63%) |
Feb 28, 2019 | 9.450 | 9.450 | 9.235 | 9.265 | 2,105,621 | -0.18(-1.89%) |
Feb 27, 2019 | 9.502 | 9.517 | 9.383 | 9.443 | 2,016,565 | -0.10(-1.01%) |
Feb 26, 2019 | 9.539 | 9.588 | 9.487 | 9.539 | 1,697,957 | +0.04(+0.47%) |
Feb 25, 2019 | 9.576 | 9.576 | 9.391 | 9.495 | 2,518,199 | -0.01(-0.16%) |
Feb 22, 2019 | 9.547 | 9.599 | 9.465 | 9.510 | 1,128,288 | +0.12(+1.26%) |
Feb 21, 2019 | 9.398 | 9.413 | 9.272 | 9.391 | 1,700,478 | -0.06(-0.63%) |
Feb 20, 2019 | 9.703 | 9.777 | 9.398 | 9.450 | 1,967,564 | -0.21(-2.15%) |
Feb 19, 2019 | 9.643 | 9.718 | 9.621 | 9.658 | 2,504,466 | +0.03(+0.31%) |
Feb 15, 2019 | 9.718 | 9.732 | 9.580 | 9.628 | 2,035,526 | +0.04(+0.46%) |
Feb 14, 2019 | 9.428 | 9.666 | 9.409 | 9.584 | 2,210,447 | +0.07(+0.78%) |
Feb 13, 2019 | 9.584 | 9.636 | 9.473 | 9.510 | 1,824,296 | -0.07(-0.70%) |
Feb 12, 2019 | 9.539 | 9.643 | 9.513 | 9.576 | 2,497,655 | +0.13(+1.42%) |
Feb 11, 2019 | 9.525 | 9.562 | 9.361 | 9.443 | 2,902,945 | -0.03(-0.31%) |
Feb 08, 2019 | 9.584 | 9.606 | 9.339 | 9.473 | 1,673,574 | -0.01(-0.08%) |
Feb 07, 2019 | 9.539 | 9.643 | 9.398 | 9.480 | 2,165,544 | -0.10(-1.01%) |
Feb 06, 2019 | 9.718 | 9.784 | 9.521 | 9.576 | 1,653,965 | -0.37(-3.73%) |
Feb 05, 2019 | 9.844 | 9.992 | 9.777 | 9.948 | 1,288,770 | +0.03(+0.30%) |
Feb 04, 2019 | 9.881 | 10.01 | 9.850 | 9.918 | 1,714,217 | -0.04(-0.45%) |