Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.918 | 9.944 | 9.816 | 9.829 | 346,037 | -0.08(-0.84%) |
Apr 29, 2019 | 9.925 | 9.927 | 9.848 | 9.912 | 235,300 | +0.01(+0.13%) |
Apr 26, 2019 | 9.925 | 9.925 | 9.842 | 9.899 | 282,182 | -0.01(-0.13%) |
Apr 25, 2019 | 9.957 | 9.957 | 9.848 | 9.912 | 301,508 | -0.04(-0.38%) |
Apr 24, 2019 | 9.982 | 10.00 | 9.931 | 9.950 | 323,094 | -0.01(-0.13%) |
Apr 23, 2019 | 9.912 | 9.976 | 9.912 | 9.963 | 227,384 | +0.06(+0.64%) |
Apr 22, 2019 | 9.842 | 9.899 | 9.797 | 9.899 | 247,497 | +0.03(+0.33%) |
Apr 18, 2019 | 9.816 | 9.879 | 9.797 | 9.867 | 487,455 | +0.06(+0.65%) |
Apr 17, 2019 | 9.791 | 9.816 | 9.759 | 9.803 | 187,193 | +0.03(+0.26%) |
Apr 16, 2019 | 9.759 | 9.778 | 9.727 | 9.778 | 260,792 | +0.06(+0.59%) |
Apr 15, 2019 | 9.651 | 9.721 | 9.651 | 9.721 | 214,365 | +0.08(+0.79%) |
Apr 12, 2019 | 9.715 | 9.740 | 9.645 | 9.645 | 290,832 | -0.02(-0.20%) |
Apr 11, 2019 | 9.588 | 9.689 | 9.588 | 9.664 | 252,992 | +0.08(+0.86%) |
Apr 10, 2019 | 9.543 | 9.632 | 9.543 | 9.582 | 172,864 | +0.04(+0.47%) |
Apr 09, 2019 | 9.563 | 9.615 | 9.531 | 9.537 | 275,383 | -0.04(-0.46%) |
Apr 08, 2019 | 9.531 | 9.626 | 9.531 | 9.582 | 263,267 | +0.05(+0.53%) |
Apr 05, 2019 | 9.537 | 9.563 | 9.486 | 9.531 | 365,946 | +0.02(+0.20%) |
Apr 04, 2019 | 9.531 | 9.556 | 9.505 | 9.512 | 273,920 | +0.03(+0.27%) |
Apr 03, 2019 | 9.620 | 9.620 | 9.486 | 9.486 | 285,899 | -0.10(-0.99%) |
Apr 02, 2019 | 9.524 | 9.594 | 9.486 | 9.582 | 304,943 | +0.09(+0.93%) |
Apr 01, 2019 | 9.613 | 9.639 | 9.493 | 9.493 | 665,808 | -0.03(-0.27%) |
Mar 29, 2019 | 9.524 | 9.550 | 9.450 | 9.518 | 532,114 | +0.04(+0.40%) |
Mar 28, 2019 | 9.442 | 9.480 | 9.388 | 9.480 | 270,802 | +0.04(+0.40%) |
Mar 27, 2019 | 9.379 | 9.442 | 9.296 | 9.442 | 316,371 | +0.11(+1.15%) |
Mar 26, 2019 | 9.353 | 9.372 | 9.290 | 9.334 | 231,274 | +0.07(+0.75%) |
Mar 25, 2019 | 9.334 | 9.347 | 9.246 | 9.265 | 362,060 | -0.06(-0.61%) |
Mar 22, 2019 | 9.417 | 9.417 | 9.290 | 9.322 | 308,822 | -0.10(-1.08%) |
Mar 21, 2019 | 9.360 | 9.429 | 9.340 | 9.423 | 318,053 | +0.05(+0.54%) |
Mar 20, 2019 | 9.366 | 9.379 | 9.315 | 9.372 | 217,523 | +0.01(+0.14%) |
Mar 19, 2019 | 9.372 | 9.386 | 9.347 | 9.359 | 366,549 | +0.01(+0.13%) |
Mar 18, 2019 | 9.378 | 9.391 | 9.347 | 9.347 | 372,822 | -0.01(-0.13%) |
Mar 15, 2019 | 9.366 | 9.391 | 9.334 | 9.359 | 332,920 | -0.01(-0.07%) |
Mar 14, 2019 | 9.416 | 9.425 | 9.340 | 9.366 | 296,791 | -0.01(-0.13%) |
Mar 13, 2019 | 9.372 | 9.428 | 9.359 | 9.378 | 294,821 | +0.04(+0.40%) |
Mar 12, 2019 | 9.309 | 9.359 | 9.271 | 9.340 | 283,085 | +0.07(+0.75%) |
Mar 11, 2019 | 9.227 | 9.331 | 9.227 | 9.271 | 269,164 | +0.07(+0.75%) |
Mar 08, 2019 | 9.246 | 9.315 | 9.145 | 9.202 | 478,234 | -0.08(-0.81%) |
Mar 07, 2019 | 9.309 | 9.332 | 9.252 | 9.277 | 459,520 | -0.06(-0.61%) |
Mar 06, 2019 | 9.403 | 9.403 | 9.315 | 9.334 | 325,795 | -0.08(-0.80%) |
Mar 05, 2019 | 9.422 | 9.441 | 9.384 | 9.410 | 262,348 | +0.00(+0.00%) |
Mar 04, 2019 | 9.472 | 9.491 | 9.378 | 9.410 | 359,359 | -0.03(-0.33%) |
Mar 01, 2019 | 9.460 | 9.523 | 9.428 | 9.441 | 334,192 | +0.03(+0.33%) |
Feb 28, 2019 | 9.466 | 9.466 | 9.394 | 9.410 | 307,006 | -0.03(-0.33%) |
Feb 27, 2019 | 9.416 | 9.447 | 9.359 | 9.441 | 399,613 | +0.03(+0.27%) |
Feb 26, 2019 | 9.416 | 9.428 | 9.378 | 9.416 | 417,997 | +0.01(+0.07%) |
Feb 25, 2019 | 9.397 | 9.422 | 9.372 | 9.410 | 326,058 | +0.03(+0.27%) |
Feb 22, 2019 | 9.384 | 9.422 | 9.347 | 9.384 | 447,709 | +0.01(+0.07%) |
Feb 21, 2019 | 9.391 | 9.416 | 9.328 | 9.378 | 255,370 | +0.00(+0.00%) |
Feb 20, 2019 | 9.548 | 9.561 | 9.359 | 9.378 | 637,370 | -0.15(-1.58%) |
Feb 19, 2019 | 9.404 | 9.541 | 9.397 | 9.529 | 352,755 | +0.07(+0.79%) |
Feb 15, 2019 | 9.491 | 9.497 | 9.404 | 9.454 | 325,265 | +0.02(+0.20%) |
Feb 14, 2019 | 9.422 | 9.504 | 9.391 | 9.435 | 354,247 | -0.01(-0.13%) |
Feb 13, 2019 | 9.491 | 9.510 | 9.435 | 9.447 | 312,943 | -0.01(-0.13%) |
Feb 12, 2019 | 9.304 | 9.516 | 9.287 | 9.460 | 376,590 | +0.22(+2.36%) |
Feb 11, 2019 | 9.235 | 9.354 | 9.235 | 9.241 | 311,242 | +0.01(+0.14%) |
Feb 08, 2019 | 9.216 | 9.273 | 9.210 | 9.229 | 319,339 | -0.02(-0.20%) |
Feb 07, 2019 | 9.329 | 9.335 | 9.210 | 9.248 | 393,350 | -0.09(-1.00%) |
Feb 06, 2019 | 9.347 | 9.360 | 9.304 | 9.341 | 290,152 | +0.00(+0.00%) |
Feb 05, 2019 | 9.354 | 9.372 | 9.322 | 9.341 | 489,914 | +0.02(+0.20%) |
Feb 04, 2019 | 9.341 | 9.391 | 9.310 | 9.322 | 307,918 | -0.02(-0.27%) |