Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.842 | 9.868 | 9.741 | 9.754 | 348,709 | -0.08(-0.84%) |
Apr 29, 2019 | 9.849 | 9.851 | 9.773 | 9.836 | 237,116 | +0.01(+0.13%) |
Apr 26, 2019 | 9.849 | 9.849 | 9.766 | 9.823 | 284,360 | -0.01(-0.13%) |
Apr 25, 2019 | 9.880 | 9.880 | 9.773 | 9.836 | 303,836 | -0.04(-0.38%) |
Apr 24, 2019 | 9.906 | 9.925 | 9.855 | 9.874 | 325,589 | -0.01(-0.13%) |
Apr 23, 2019 | 9.836 | 9.899 | 9.836 | 9.887 | 229,140 | +0.06(+0.64%) |
Apr 22, 2019 | 9.766 | 9.823 | 9.722 | 9.823 | 249,408 | +0.03(+0.33%) |
Apr 18, 2019 | 9.741 | 9.804 | 9.722 | 9.791 | 491,219 | +0.06(+0.65%) |
Apr 17, 2019 | 9.716 | 9.741 | 9.684 | 9.728 | 188,638 | +0.03(+0.26%) |
Apr 16, 2019 | 9.684 | 9.703 | 9.653 | 9.703 | 262,806 | +0.06(+0.59%) |
Apr 15, 2019 | 9.577 | 9.646 | 9.577 | 9.646 | 216,020 | +0.08(+0.79%) |
Apr 12, 2019 | 9.640 | 9.665 | 9.571 | 9.571 | 293,077 | -0.02(-0.20%) |
Apr 11, 2019 | 9.514 | 9.615 | 9.514 | 9.590 | 254,945 | +0.08(+0.86%) |
Apr 10, 2019 | 9.470 | 9.558 | 9.470 | 9.508 | 174,199 | +0.04(+0.47%) |
Apr 09, 2019 | 9.489 | 9.541 | 9.458 | 9.464 | 277,509 | -0.04(-0.46%) |
Apr 08, 2019 | 9.458 | 9.552 | 9.458 | 9.508 | 265,299 | +0.05(+0.53%) |
Apr 05, 2019 | 9.464 | 9.489 | 9.414 | 9.458 | 368,772 | +0.02(+0.20%) |
Apr 04, 2019 | 9.458 | 9.483 | 9.433 | 9.439 | 276,035 | +0.03(+0.27%) |
Apr 03, 2019 | 9.546 | 9.546 | 9.414 | 9.414 | 288,106 | -0.09(-0.99%) |
Apr 02, 2019 | 9.452 | 9.521 | 9.414 | 9.508 | 307,297 | +0.09(+0.93%) |
Apr 01, 2019 | 9.540 | 9.565 | 9.420 | 9.420 | 670,949 | -0.03(-0.27%) |
Mar 29, 2019 | 9.452 | 9.477 | 9.378 | 9.445 | 536,222 | +0.04(+0.40%) |
Mar 28, 2019 | 9.370 | 9.407 | 9.316 | 9.407 | 272,893 | +0.04(+0.40%) |
Mar 27, 2019 | 9.307 | 9.370 | 9.225 | 9.370 | 318,814 | +0.11(+1.15%) |
Mar 26, 2019 | 9.282 | 9.301 | 9.219 | 9.263 | 233,059 | +0.07(+0.75%) |
Mar 25, 2019 | 9.263 | 9.275 | 9.175 | 9.194 | 364,855 | -0.06(-0.61%) |
Mar 22, 2019 | 9.345 | 9.345 | 9.219 | 9.250 | 311,206 | -0.10(-1.08%) |
Mar 21, 2019 | 9.288 | 9.357 | 9.269 | 9.351 | 320,509 | +0.05(+0.54%) |
Mar 20, 2019 | 9.294 | 9.307 | 9.244 | 9.301 | 219,202 | +0.01(+0.14%) |
Mar 19, 2019 | 9.300 | 9.314 | 9.275 | 9.288 | 369,379 | +0.01(+0.13%) |
Mar 18, 2019 | 9.306 | 9.319 | 9.275 | 9.275 | 375,701 | -0.01(-0.13%) |
Mar 15, 2019 | 9.294 | 9.319 | 9.263 | 9.288 | 335,490 | -0.01(-0.07%) |
Mar 14, 2019 | 9.344 | 9.353 | 9.269 | 9.294 | 299,083 | -0.01(-0.13%) |
Mar 13, 2019 | 9.300 | 9.356 | 9.288 | 9.306 | 297,098 | +0.04(+0.40%) |
Mar 12, 2019 | 9.238 | 9.288 | 9.200 | 9.269 | 285,271 | +0.07(+0.75%) |
Mar 11, 2019 | 9.156 | 9.259 | 9.156 | 9.200 | 271,242 | +0.07(+0.75%) |
Mar 08, 2019 | 9.175 | 9.244 | 9.075 | 9.131 | 481,927 | -0.07(-0.81%) |
Mar 07, 2019 | 9.238 | 9.261 | 9.181 | 9.206 | 463,068 | -0.06(-0.61%) |
Mar 06, 2019 | 9.331 | 9.331 | 9.244 | 9.263 | 328,311 | -0.07(-0.80%) |
Mar 05, 2019 | 9.350 | 9.369 | 9.312 | 9.337 | 264,374 | +0.00(+0.00%) |
Mar 04, 2019 | 9.400 | 9.419 | 9.306 | 9.337 | 362,134 | -0.03(-0.33%) |
Mar 01, 2019 | 9.387 | 9.450 | 9.356 | 9.369 | 336,772 | +0.03(+0.33%) |
Feb 28, 2019 | 9.394 | 9.394 | 9.322 | 9.337 | 309,377 | -0.03(-0.33%) |
Feb 27, 2019 | 9.344 | 9.375 | 9.288 | 9.369 | 402,699 | +0.02(+0.27%) |
Feb 26, 2019 | 9.344 | 9.356 | 9.306 | 9.344 | 421,224 | +0.01(+0.07%) |
Feb 25, 2019 | 9.325 | 9.350 | 9.300 | 9.337 | 328,575 | +0.02(+0.27%) |
Feb 22, 2019 | 9.312 | 9.350 | 9.275 | 9.312 | 451,166 | +0.01(+0.07%) |
Feb 21, 2019 | 9.319 | 9.344 | 9.256 | 9.306 | 257,342 | +0.00(+0.00%) |
Feb 20, 2019 | 9.475 | 9.488 | 9.288 | 9.306 | 642,291 | -0.15(-1.58%) |
Feb 19, 2019 | 9.332 | 9.468 | 9.325 | 9.456 | 355,479 | +0.07(+0.79%) |
Feb 15, 2019 | 9.418 | 9.425 | 9.332 | 9.381 | 327,777 | +0.02(+0.20%) |
Feb 14, 2019 | 9.350 | 9.431 | 9.319 | 9.363 | 356,983 | -0.01(-0.13%) |
Feb 13, 2019 | 9.418 | 9.437 | 9.363 | 9.375 | 315,359 | -0.01(-0.13%) |
Feb 12, 2019 | 9.232 | 9.443 | 9.216 | 9.387 | 379,498 | +0.22(+2.36%) |
Feb 11, 2019 | 9.164 | 9.282 | 9.164 | 9.171 | 313,645 | +0.01(+0.14%) |
Feb 08, 2019 | 9.146 | 9.201 | 9.140 | 9.158 | 321,805 | -0.02(-0.20%) |
Feb 07, 2019 | 9.257 | 9.263 | 9.140 | 9.177 | 396,387 | -0.09(-1.00%) |
Feb 06, 2019 | 9.276 | 9.288 | 9.232 | 9.270 | 292,392 | +0.00(+0.00%) |
Feb 05, 2019 | 9.282 | 9.301 | 9.251 | 9.270 | 493,697 | +0.02(+0.20%) |
Feb 04, 2019 | 9.270 | 9.319 | 9.239 | 9.251 | 310,295 | -0.02(-0.27%) |