Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.03 | 10.09 | 10.01 | 10.09 | 136,366 | +0.07(+0.72%) |
Apr 29, 2019 | 9.964 | 10.02 | 9.939 | 10.02 | 116,785 | +0.06(+0.56%) |
Apr 26, 2019 | 9.932 | 10.00 | 9.892 | 9.964 | 92,662 | +0.07(+0.73%) |
Apr 25, 2019 | 9.908 | 9.908 | 9.884 | 9.892 | 88,422 | +0.00(+0.00%) |
Apr 24, 2019 | 9.852 | 9.908 | 9.852 | 9.892 | 146,600 | +0.04(+0.41%) |
Apr 23, 2019 | 9.852 | 9.908 | 9.851 | 9.852 | 78,123 | +0.00(+0.00%) |
Apr 22, 2019 | 9.900 | 9.916 | 9.812 | 9.852 | 60,814 | -0.03(-0.32%) |
Apr 18, 2019 | 9.860 | 9.916 | 9.860 | 9.884 | 73,232 | +0.02(+0.16%) |
Apr 17, 2019 | 9.860 | 9.884 | 9.860 | 9.868 | 34,940 | +0.00(+0.00%) |
Apr 16, 2019 | 9.884 | 9.924 | 9.844 | 9.868 | 82,314 | -0.06(-0.57%) |
Apr 15, 2019 | 9.900 | 9.924 | 9.876 | 9.924 | 57,820 | +0.02(+0.16%) |
Apr 12, 2019 | 9.916 | 9.924 | 9.884 | 9.908 | 52,558 | -0.03(-0.30%) |
Apr 11, 2019 | 9.930 | 9.954 | 9.914 | 9.938 | 70,076 | +0.01(+0.08%) |
Apr 10, 2019 | 9.938 | 9.946 | 9.930 | 9.930 | 55,633 | -0.01(-0.08%) |
Apr 09, 2019 | 9.922 | 9.946 | 9.914 | 9.938 | 68,525 | +0.02(+0.16%) |
Apr 08, 2019 | 9.890 | 9.922 | 9.890 | 9.922 | 55,805 | +0.03(+0.32%) |
Apr 05, 2019 | 9.890 | 9.898 | 9.874 | 9.890 | 39,741 | -0.01(-0.08%) |
Apr 04, 2019 | 9.898 | 9.906 | 9.882 | 9.898 | 59,966 | +0.00(+0.00%) |
Apr 03, 2019 | 9.882 | 9.898 | 9.874 | 9.898 | 58,862 | +0.02(+0.16%) |
Apr 02, 2019 | 9.874 | 9.884 | 9.862 | 9.882 | 96,548 | +0.03(+0.32%) |
Apr 01, 2019 | 9.866 | 9.882 | 9.826 | 9.850 | 76,603 | +0.00(+0.00%) |
Mar 29, 2019 | 9.842 | 9.866 | 9.794 | 9.850 | 119,974 | -0.02(-0.16%) |
Mar 28, 2019 | 9.890 | 9.890 | 9.850 | 9.866 | 142,032 | +0.01(+0.08%) |
Mar 27, 2019 | 9.858 | 9.890 | 9.842 | 9.858 | 71,162 | -0.01(-0.08%) |
Mar 26, 2019 | 9.882 | 9.882 | 9.834 | 9.866 | 28,788 | +0.01(+0.08%) |
Mar 25, 2019 | 9.882 | 9.898 | 9.850 | 9.858 | 134,075 | -0.02(-0.16%) |
Mar 22, 2019 | 9.858 | 9.874 | 9.820 | 9.874 | 63,486 | +0.07(+0.73%) |
Mar 21, 2019 | 9.786 | 9.826 | 9.754 | 9.802 | 86,290 | +0.01(+0.08%) |
Mar 20, 2019 | 9.722 | 9.794 | 9.714 | 9.794 | 88,302 | +0.06(+0.58%) |
Mar 19, 2019 | 9.722 | 9.755 | 9.714 | 9.738 | 82,020 | +0.01(+0.08%) |
Mar 18, 2019 | 9.698 | 9.746 | 9.690 | 9.730 | 60,563 | +0.01(+0.08%) |
Mar 15, 2019 | 9.746 | 9.762 | 9.722 | 9.722 | 114,100 | -0.02(-0.16%) |
Mar 14, 2019 | 9.770 | 9.802 | 9.738 | 9.738 | 44,621 | -0.05(-0.47%) |
Mar 13, 2019 | 9.768 | 9.808 | 9.768 | 9.784 | 65,997 | +0.00(+0.00%) |
Mar 12, 2019 | 9.736 | 9.816 | 9.712 | 9.784 | 131,201 | +0.05(+0.49%) |
Mar 11, 2019 | 9.752 | 9.776 | 9.736 | 9.736 | 21,888 | -0.02(-0.16%) |
Mar 08, 2019 | 9.752 | 9.768 | 9.720 | 9.752 | 29,721 | +0.02(+0.16%) |
Mar 07, 2019 | 9.728 | 9.736 | 9.720 | 9.736 | 43,660 | +0.00(+0.00%) |
Mar 06, 2019 | 9.720 | 9.760 | 9.672 | 9.736 | 97,367 | +0.02(+0.25%) |
Mar 05, 2019 | 9.752 | 9.760 | 9.704 | 9.712 | 88,436 | -0.04(-0.41%) |
Mar 04, 2019 | 9.744 | 9.760 | 9.736 | 9.752 | 69,385 | +0.02(+0.25%) |
Mar 01, 2019 | 9.704 | 9.736 | 9.688 | 9.728 | 66,716 | +0.03(+0.33%) |
Feb 28, 2019 | 9.736 | 9.736 | 9.672 | 9.696 | 48,427 | -0.01(-0.08%) |
Feb 27, 2019 | 9.688 | 9.712 | 9.656 | 9.704 | 71,032 | +0.04(+0.41%) |
Feb 26, 2019 | 9.656 | 9.680 | 9.609 | 9.664 | 79,966 | +0.03(+0.33%) |
Feb 25, 2019 | 9.649 | 9.680 | 9.625 | 9.633 | 66,133 | -0.03(-0.33%) |
Feb 22, 2019 | 9.656 | 9.680 | 9.641 | 9.664 | 81,640 | +0.03(+0.33%) |
Feb 21, 2019 | 9.649 | 9.649 | 9.629 | 9.633 | 25,974 | -0.02(-0.25%) |
Feb 20, 2019 | 9.656 | 9.672 | 9.625 | 9.656 | 73,851 | +0.00(+0.00%) |
Feb 19, 2019 | 9.649 | 9.656 | 9.601 | 9.656 | 50,435 | +0.02(+0.17%) |
Feb 15, 2019 | 9.656 | 9.680 | 9.641 | 9.641 | 38,500 | -0.01(-0.12%) |
Feb 14, 2019 | 9.688 | 9.691 | 9.649 | 9.652 | 78,772 | -0.01(-0.10%) |
Feb 13, 2019 | 9.686 | 9.686 | 9.655 | 9.662 | 95,260 | -0.04(-0.38%) |
Feb 12, 2019 | 9.710 | 9.718 | 9.686 | 9.699 | 105,649 | -0.03(-0.28%) |
Feb 11, 2019 | 9.615 | 9.734 | 9.583 | 9.726 | 467,132 | +0.11(+1.16%) |
Feb 08, 2019 | 9.496 | 9.615 | 9.496 | 9.615 | 132,643 | +0.09(+0.94%) |
Feb 07, 2019 | 9.519 | 9.527 | 9.494 | 9.525 | 103,791 | +0.02(+0.23%) |
Feb 06, 2019 | 9.519 | 9.535 | 9.496 | 9.504 | 39,780 | -0.02(-0.25%) |
Feb 05, 2019 | 9.480 | 9.527 | 9.480 | 9.527 | 98,152 | +0.06(+0.67%) |
Feb 04, 2019 | 9.488 | 9.511 | 9.447 | 9.464 | 250,297 | -0.02(-0.17%) |