Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.917 | 9.943 | 9.815 | 9.828 | 346,067 | -0.08(-0.84%) |
Apr 29, 2019 | 9.924 | 9.926 | 9.847 | 9.911 | 235,320 | +0.01(+0.13%) |
Apr 26, 2019 | 9.924 | 9.924 | 9.841 | 9.898 | 282,206 | -0.01(-0.13%) |
Apr 25, 2019 | 9.956 | 9.956 | 9.847 | 9.911 | 301,535 | -0.04(-0.38%) |
Apr 24, 2019 | 9.981 | 10.00 | 9.930 | 9.949 | 323,123 | -0.01(-0.13%) |
Apr 23, 2019 | 9.911 | 9.975 | 9.911 | 9.962 | 227,404 | +0.06(+0.64%) |
Apr 22, 2019 | 9.841 | 9.898 | 9.796 | 9.898 | 247,519 | +0.03(+0.33%) |
Apr 18, 2019 | 9.815 | 9.878 | 9.796 | 9.866 | 487,498 | +0.06(+0.65%) |
Apr 17, 2019 | 9.790 | 9.815 | 9.758 | 9.802 | 187,209 | +0.03(+0.26%) |
Apr 16, 2019 | 9.758 | 9.777 | 9.726 | 9.777 | 260,815 | +0.06(+0.59%) |
Apr 15, 2019 | 9.650 | 9.720 | 9.650 | 9.720 | 214,384 | +0.08(+0.79%) |
Apr 12, 2019 | 9.714 | 9.739 | 9.644 | 9.644 | 290,858 | -0.02(-0.20%) |
Apr 11, 2019 | 9.587 | 9.688 | 9.587 | 9.663 | 253,014 | +0.08(+0.86%) |
Apr 10, 2019 | 9.543 | 9.631 | 9.543 | 9.581 | 172,879 | +0.04(+0.47%) |
Apr 09, 2019 | 9.562 | 9.614 | 9.530 | 9.536 | 275,407 | -0.04(-0.46%) |
Apr 08, 2019 | 9.530 | 9.625 | 9.530 | 9.581 | 263,290 | +0.05(+0.53%) |
Apr 05, 2019 | 9.536 | 9.562 | 9.486 | 9.530 | 365,979 | +0.02(+0.20%) |
Apr 04, 2019 | 9.530 | 9.555 | 9.505 | 9.511 | 273,944 | +0.03(+0.27%) |
Apr 03, 2019 | 9.619 | 9.619 | 9.486 | 9.486 | 285,924 | -0.10(-0.99%) |
Apr 02, 2019 | 9.524 | 9.593 | 9.486 | 9.581 | 304,970 | +0.09(+0.93%) |
Apr 01, 2019 | 9.612 | 9.638 | 9.492 | 9.492 | 665,867 | -0.03(-0.27%) |
Mar 29, 2019 | 9.524 | 9.549 | 9.450 | 9.517 | 532,161 | +0.04(+0.40%) |
Mar 28, 2019 | 9.441 | 9.479 | 9.387 | 9.479 | 270,826 | +0.04(+0.40%) |
Mar 27, 2019 | 9.378 | 9.441 | 9.296 | 9.441 | 316,399 | +0.11(+1.15%) |
Mar 26, 2019 | 9.353 | 9.372 | 9.289 | 9.334 | 231,294 | +0.07(+0.75%) |
Mar 25, 2019 | 9.334 | 9.346 | 9.245 | 9.264 | 362,092 | -0.06(-0.61%) |
Mar 22, 2019 | 9.416 | 9.416 | 9.289 | 9.321 | 308,849 | -0.10(-1.08%) |
Mar 21, 2019 | 9.359 | 9.429 | 9.339 | 9.422 | 318,081 | +0.05(+0.54%) |
Mar 20, 2019 | 9.365 | 9.378 | 9.315 | 9.372 | 217,542 | +0.01(+0.14%) |
Mar 19, 2019 | 9.371 | 9.385 | 9.346 | 9.358 | 366,581 | +0.01(+0.13%) |
Mar 18, 2019 | 9.377 | 9.390 | 9.346 | 9.346 | 372,855 | -0.01(-0.13%) |
Mar 15, 2019 | 9.365 | 9.390 | 9.333 | 9.358 | 332,949 | -0.01(-0.07%) |
Mar 14, 2019 | 9.415 | 9.424 | 9.340 | 9.365 | 296,817 | -0.01(-0.13%) |
Mar 13, 2019 | 9.371 | 9.428 | 9.358 | 9.377 | 294,847 | +0.04(+0.40%) |
Mar 12, 2019 | 9.308 | 9.358 | 9.270 | 9.340 | 283,110 | +0.07(+0.75%) |
Mar 11, 2019 | 9.226 | 9.330 | 9.226 | 9.270 | 269,188 | +0.07(+0.75%) |
Mar 08, 2019 | 9.245 | 9.314 | 9.145 | 9.201 | 478,277 | -0.08(-0.81%) |
Mar 07, 2019 | 9.308 | 9.331 | 9.251 | 9.277 | 459,560 | -0.06(-0.61%) |
Mar 06, 2019 | 9.402 | 9.402 | 9.314 | 9.333 | 325,824 | -0.08(-0.80%) |
Mar 05, 2019 | 9.421 | 9.440 | 9.384 | 9.409 | 262,371 | +0.00(+0.00%) |
Mar 04, 2019 | 9.472 | 9.490 | 9.377 | 9.409 | 359,391 | -0.03(-0.33%) |
Mar 01, 2019 | 9.459 | 9.522 | 9.428 | 9.440 | 334,221 | +0.03(+0.33%) |
Feb 28, 2019 | 9.465 | 9.465 | 9.393 | 9.409 | 307,033 | -0.03(-0.33%) |
Feb 27, 2019 | 9.415 | 9.446 | 9.358 | 9.440 | 399,649 | +0.03(+0.27%) |
Feb 26, 2019 | 9.415 | 9.428 | 9.377 | 9.415 | 418,034 | +0.01(+0.07%) |
Feb 25, 2019 | 9.396 | 9.421 | 9.371 | 9.409 | 326,086 | +0.03(+0.27%) |
Feb 22, 2019 | 9.384 | 9.421 | 9.346 | 9.384 | 447,748 | +0.01(+0.07%) |
Feb 21, 2019 | 9.390 | 9.415 | 9.327 | 9.377 | 255,393 | +0.00(+0.00%) |
Feb 20, 2019 | 9.547 | 9.560 | 9.358 | 9.377 | 637,426 | -0.15(-1.58%) |
Feb 19, 2019 | 9.403 | 9.540 | 9.397 | 9.528 | 352,786 | +0.07(+0.79%) |
Feb 15, 2019 | 9.490 | 9.496 | 9.403 | 9.453 | 325,294 | +0.02(+0.20%) |
Feb 14, 2019 | 9.422 | 9.503 | 9.390 | 9.434 | 354,279 | -0.01(-0.13%) |
Feb 13, 2019 | 9.490 | 9.509 | 9.434 | 9.447 | 312,971 | -0.01(-0.13%) |
Feb 12, 2019 | 9.303 | 9.515 | 9.286 | 9.459 | 376,623 | +0.22(+2.36%) |
Feb 11, 2019 | 9.234 | 9.353 | 9.234 | 9.240 | 311,270 | +0.01(+0.14%) |
Feb 08, 2019 | 9.216 | 9.272 | 9.209 | 9.228 | 319,368 | -0.02(-0.20%) |
Feb 07, 2019 | 9.328 | 9.334 | 9.209 | 9.247 | 393,385 | -0.09(-1.00%) |
Feb 06, 2019 | 9.347 | 9.359 | 9.303 | 9.340 | 290,178 | +0.00(+0.00%) |
Feb 05, 2019 | 9.353 | 9.372 | 9.322 | 9.340 | 489,957 | +0.02(+0.20%) |
Feb 04, 2019 | 9.340 | 9.390 | 9.309 | 9.322 | 307,945 | -0.02(-0.27%) |