Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.675 | 9.745 | 9.606 | 9.735 | 6,028 | +0.09(+0.91%) |
Apr 29, 2019 | 9.722 | 9.735 | 9.641 | 9.648 | 9,337 | +0.03(+0.35%) |
Apr 26, 2019 | 9.688 | 9.688 | 9.581 | 9.614 | 33,576 | +0.04(+0.42%) |
Apr 25, 2019 | 9.438 | 9.600 | 9.418 | 9.573 | 15,045 | +0.18(+1.94%) |
Apr 24, 2019 | 9.607 | 9.607 | 9.310 | 9.391 | 45,302 | -0.25(-2.59%) |
Apr 23, 2019 | 9.526 | 9.651 | 9.526 | 9.641 | 21,061 | +0.14(+1.42%) |
Apr 22, 2019 | 9.465 | 9.540 | 9.453 | 9.506 | 10,612 | +0.00(+0.00%) |
Apr 18, 2019 | 9.384 | 9.584 | 9.323 | 9.506 | 13,607 | +0.12(+1.32%) |
Apr 17, 2019 | 9.621 | 9.621 | 9.323 | 9.381 | 60,395 | -0.17(-1.80%) |
Apr 16, 2019 | 9.570 | 9.708 | 9.553 | 9.553 | 19,184 | -0.03(-0.29%) |
Apr 15, 2019 | 9.607 | 9.688 | 9.543 | 9.581 | 8,473 | +0.05(+0.50%) |
Apr 12, 2019 | 9.648 | 9.742 | 9.492 | 9.533 | 8,431 | -0.23(-2.35%) |
Apr 11, 2019 | 9.851 | 9.851 | 9.695 | 9.762 | 56,146 | -0.13(-1.30%) |
Apr 10, 2019 | 9.864 | 9.945 | 9.862 | 9.891 | 3,363 | +0.06(+0.62%) |
Apr 09, 2019 | 9.891 | 9.891 | 9.769 | 9.830 | 65,708 | -0.14(-1.42%) |
Apr 08, 2019 | 9.992 | 10.03 | 9.952 | 9.972 | 15,643 | +0.01(+0.14%) |
Apr 05, 2019 | 9.932 | 10.07 | 9.932 | 9.959 | 8,726 | +0.05(+0.55%) |
Apr 04, 2019 | 9.837 | 9.904 | 9.796 | 9.904 | 19,570 | +0.16(+1.66%) |
Apr 03, 2019 | 9.884 | 9.908 | 9.695 | 9.742 | 6,687 | -0.09(-0.89%) |
Apr 02, 2019 | 9.892 | 9.892 | 9.783 | 9.830 | 7,105 | -0.07(-0.68%) |
Apr 01, 2019 | 9.871 | 9.898 | 9.830 | 9.898 | 32,336 | +0.24(+2.52%) |
Mar 29, 2019 | 9.688 | 9.783 | 9.617 | 9.654 | 127,796 | +0.10(+1.06%) |
Mar 28, 2019 | 9.255 | 9.632 | 9.255 | 9.553 | 267,651 | +0.21(+2.24%) |
Mar 27, 2019 | 9.722 | 9.722 | 9.343 | 9.343 | 13,718 | -0.53(-5.41%) |
Mar 26, 2019 | 9.870 | 9.921 | 9.804 | 9.877 | 6,764 | +0.12(+1.25%) |
Mar 25, 2019 | 9.641 | 9.857 | 9.641 | 9.756 | 3,937 | +0.14(+1.48%) |
Mar 22, 2019 | 9.932 | 9.943 | 9.614 | 9.614 | 9,762 | -0.62(-6.01%) |
Mar 21, 2019 | 10.57 | 10.57 | 10.09 | 10.23 | 37,056 | -0.36(-3.41%) |
Mar 20, 2019 | 10.58 | 10.75 | 10.42 | 10.59 | 12,813 | -0.04(-0.38%) |
Mar 19, 2019 | 10.60 | 10.76 | 10.57 | 10.63 | 494,013 | +0.11(+1.02%) |
Mar 18, 2019 | 10.43 | 10.52 | 10.39 | 10.52 | 75,071 | +0.24(+2.29%) |
Mar 15, 2019 | 10.33 | 10.36 | 10.29 | 10.29 | 8,020 | +0.09(+0.92%) |
Mar 14, 2019 | 10.33 | 10.33 | 10.19 | 10.19 | 6,674 | -0.05(-0.46%) |
Mar 13, 2019 | 10.17 | 10.24 | 10.16 | 10.24 | 19,532 | +0.05(+0.53%) |
Mar 12, 2019 | 10.22 | 10.25 | 10.19 | 10.19 | 7,879 | +0.07(+0.67%) |
Mar 11, 2019 | 9.985 | 10.13 | 9.985 | 10.12 | 37,215 | +0.28(+2.80%) |
Mar 08, 2019 | 9.742 | 9.863 | 9.742 | 9.843 | 7,129 | +0.09(+0.97%) |
Mar 07, 2019 | 9.837 | 9.837 | 9.561 | 9.749 | 127,505 | -0.12(-1.23%) |
Mar 06, 2019 | 10.21 | 10.21 | 9.864 | 9.870 | 22,907 | -0.31(-3.04%) |
Mar 05, 2019 | 10.08 | 10.23 | 10.08 | 10.18 | 35,777 | +0.10(+1.00%) |
Mar 04, 2019 | 10.11 | 10.16 | 10.07 | 10.08 | 179,048 | -0.02(-0.20%) |
Mar 01, 2019 | 10.24 | 10.24 | 10.10 | 10.10 | 61,341 | -0.19(-1.81%) |
Feb 28, 2019 | 10.42 | 10.42 | 10.23 | 10.29 | 2,814 | -0.16(-1.51%) |
Feb 27, 2019 | 10.41 | 10.51 | 10.38 | 10.44 | 4,400 | -0.03(-0.26%) |
Feb 26, 2019 | 10.38 | 10.47 | 10.38 | 10.47 | 26,975 | +0.04(+0.39%) |
Feb 25, 2019 | 10.59 | 10.59 | 10.43 | 10.43 | 19,442 | -0.06(-0.58%) |
Feb 22, 2019 | 10.33 | 10.52 | 10.33 | 10.49 | 34,755 | +0.22(+2.16%) |
Feb 21, 2019 | 10.24 | 10.27 | 10.13 | 10.27 | 42,918 | -0.05(-0.46%) |
Feb 20, 2019 | 10.48 | 10.50 | 10.31 | 10.31 | 5,418 | -0.17(-1.67%) |
Feb 19, 2019 | 10.45 | 10.58 | 10.45 | 10.49 | 18,488 | -0.03(-0.26%) |
Feb 15, 2019 | 10.54 | 10.54 | 10.38 | 10.52 | 31,636 | +0.05(+0.52%) |
Feb 14, 2019 | 10.15 | 10.50 | 10.13 | 10.46 | 78,183 | +0.22(+2.17%) |
Feb 13, 2019 | 10.27 | 10.30 | 10.15 | 10.24 | 17,836 | -0.08(-0.78%) |
Feb 12, 2019 | 10.25 | 10.42 | 10.23 | 10.32 | 7,072 | +0.24(+2.41%) |
Feb 11, 2019 | 10.17 | 10.17 | 9.998 | 10.08 | 34,951 | -0.07(-0.73%) |
Feb 08, 2019 | 10.13 | 10.22 | 10.00 | 10.15 | 11,436 | -0.08(-0.79%) |
Feb 07, 2019 | 10.13 | 10.23 | 10.10 | 10.23 | 50,643 | -0.03(-0.33%) |
Feb 06, 2019 | 10.45 | 10.48 | 10.26 | 10.27 | 38,955 | -0.45(-4.21%) |
Feb 05, 2019 | 10.68 | 10.77 | 10.62 | 10.72 | 63,058 | -0.02(-0.19%) |
Feb 04, 2019 | 10.60 | 10.75 | 10.60 | 10.74 | 61,410 | +0.07(+0.63%) |