Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.323 | 9.362 | 9.137 | 9.167 | 752,358 | -0.16(-1.68%) |
Apr 29, 2019 | 9.411 | 9.480 | 9.304 | 9.323 | 637,835 | -0.04(-0.42%) |
Apr 26, 2019 | 9.206 | 9.392 | 9.137 | 9.362 | 984,146 | +0.18(+1.92%) |
Apr 25, 2019 | 9.216 | 9.274 | 8.961 | 9.186 | 2,155,443 | -0.07(-0.74%) |
Apr 24, 2019 | 9.147 | 9.343 | 9.128 | 9.255 | 4,846,619 | +0.15(+1.61%) |
Apr 23, 2019 | 8.903 | 9.206 | 8.903 | 9.108 | 2,154,015 | +0.26(+2.99%) |
Apr 22, 2019 | 8.883 | 8.932 | 8.815 | 8.844 | 468,463 | -0.01(-0.11%) |
Apr 18, 2019 | 8.952 | 8.991 | 8.756 | 8.854 | 826,731 | -0.13(-1.42%) |
Apr 17, 2019 | 9.059 | 9.069 | 8.942 | 8.981 | 389,992 | -0.03(-0.33%) |
Apr 16, 2019 | 8.991 | 9.059 | 8.932 | 9.010 | 507,671 | +0.04(+0.44%) |
Apr 15, 2019 | 9.079 | 9.088 | 8.922 | 8.971 | 462,745 | -0.08(-0.86%) |
Apr 12, 2019 | 9.314 | 9.314 | 9.049 | 9.049 | 498,001 | -0.18(-1.91%) |
Apr 11, 2019 | 9.333 | 9.392 | 9.186 | 9.225 | 237,896 | -0.11(-1.15%) |
Apr 10, 2019 | 9.147 | 9.382 | 9.147 | 9.333 | 581,105 | +0.20(+2.14%) |
Apr 09, 2019 | 9.098 | 9.235 | 9.030 | 9.137 | 425,439 | -0.01(-0.11%) |
Apr 08, 2019 | 9.128 | 9.265 | 9.000 | 9.147 | 417,869 | -0.03(-0.32%) |
Apr 05, 2019 | 9.079 | 9.225 | 9.040 | 9.177 | 594,187 | +0.12(+1.30%) |
Apr 04, 2019 | 9.030 | 9.108 | 8.942 | 9.059 | 399,646 | +0.04(+0.43%) |
Apr 03, 2019 | 9.167 | 9.186 | 9.010 | 9.020 | 485,615 | -0.06(-0.65%) |
Apr 02, 2019 | 9.196 | 9.196 | 9.010 | 9.079 | 419,264 | -0.12(-1.28%) |
Apr 01, 2019 | 9.186 | 9.255 | 9.091 | 9.196 | 639,940 | +0.08(+0.86%) |
Mar 29, 2019 | 9.098 | 9.133 | 8.942 | 9.118 | 660,629 | +0.10(+1.08%) |
Mar 28, 2019 | 8.991 | 9.049 | 8.844 | 9.020 | 397,249 | +0.03(+0.33%) |
Mar 27, 2019 | 9.000 | 9.069 | 8.834 | 8.991 | 660,711 | +0.00(+0.00%) |
Mar 26, 2019 | 9.079 | 9.179 | 8.854 | 8.991 | 674,855 | -0.03(-0.33%) |
Mar 25, 2019 | 8.766 | 9.040 | 8.746 | 9.020 | 1,340,602 | +0.23(+2.56%) |
Mar 22, 2019 | 9.167 | 9.225 | 8.766 | 8.795 | 1,322,075 | -0.41(-4.46%) |
Mar 21, 2019 | 9.118 | 9.372 | 9.118 | 9.206 | 924,612 | +0.02(+0.21%) |
Mar 20, 2019 | 9.255 | 9.323 | 9.081 | 9.186 | 663,985 | -0.06(-0.63%) |
Mar 19, 2019 | 9.216 | 9.362 | 9.147 | 9.245 | 645,247 | +0.09(+0.96%) |
Mar 18, 2019 | 9.186 | 9.265 | 9.088 | 9.157 | 652,756 | +0.07(+0.75%) |
Mar 15, 2019 | 9.167 | 9.235 | 9.062 | 9.088 | 1,469,370 | -0.09(-0.96%) |
Mar 14, 2019 | 9.245 | 9.304 | 9.157 | 9.177 | 727,389 | -0.07(-0.74%) |
Mar 13, 2019 | 9.274 | 9.382 | 9.245 | 9.245 | 545,149 | -0.02(-0.21%) |
Mar 12, 2019 | 9.382 | 9.382 | 9.235 | 9.265 | 469,584 | -0.08(-0.84%) |
Mar 11, 2019 | 9.353 | 9.441 | 9.274 | 9.343 | 695,061 | +0.05(+0.53%) |
Mar 08, 2019 | 9.150 | 9.313 | 9.035 | 9.294 | 683,457 | +0.12(+1.36%) |
Mar 07, 2019 | 9.275 | 9.380 | 9.160 | 9.169 | 715,026 | -0.11(-1.14%) |
Mar 06, 2019 | 9.419 | 9.515 | 9.275 | 9.275 | 881,958 | -0.12(-1.33%) |
Mar 05, 2019 | 9.352 | 9.438 | 9.275 | 9.400 | 614,473 | +0.06(+0.62%) |
Mar 04, 2019 | 9.534 | 9.620 | 9.323 | 9.342 | 1,106,349 | -0.18(-1.92%) |
Mar 01, 2019 | 9.716 | 9.827 | 9.404 | 9.524 | 1,585,533 | -0.11(-1.10%) |
Feb 28, 2019 | 9.169 | 9.880 | 9.140 | 9.630 | 1,935,095 | +0.43(+4.70%) |
Feb 27, 2019 | 9.697 | 10.07 | 9.179 | 9.198 | 3,749,132 | -1.49(-13.93%) |
Feb 26, 2019 | 10.68 | 10.75 | 10.48 | 10.69 | 1,166,063 | +0.01(+0.09%) |
Feb 25, 2019 | 10.96 | 11.02 | 10.68 | 10.68 | 1,081,621 | -0.21(-1.94%) |
Feb 22, 2019 | 10.81 | 10.98 | 10.57 | 10.89 | 813,545 | +0.12(+1.07%) |
Feb 21, 2019 | 11.12 | 11.12 | 10.73 | 10.77 | 548,650 | -0.36(-3.19%) |
Feb 20, 2019 | 10.83 | 11.18 | 10.81 | 11.13 | 909,277 | +0.29(+2.66%) |
Feb 19, 2019 | 10.62 | 10.92 | 10.62 | 10.84 | 600,199 | +0.20(+1.90%) |
Feb 15, 2019 | 10.51 | 10.66 | 10.48 | 10.64 | 657,106 | +0.18(+1.74%) |
Feb 14, 2019 | 10.21 | 10.58 | 10.21 | 10.46 | 787,258 | +0.19(+1.87%) |
Feb 13, 2019 | 10.47 | 10.47 | 10.25 | 10.26 | 447,159 | -0.20(-1.93%) |
Feb 12, 2019 | 10.47 | 10.50 | 10.43 | 10.47 | 471,778 | +0.05(+0.46%) |
Feb 11, 2019 | 10.16 | 10.45 | 10.12 | 10.42 | 611,042 | +0.29(+2.84%) |
Feb 08, 2019 | 9.870 | 10.17 | 9.812 | 10.13 | 707,204 | +0.13(+1.34%) |
Feb 07, 2019 | 10.26 | 10.29 | 9.966 | 9.995 | 746,409 | -0.36(-3.52%) |
Feb 06, 2019 | 10.47 | 10.52 | 10.30 | 10.36 | 820,545 | -0.11(-1.01%) |
Feb 05, 2019 | 10.54 | 10.56 | 10.42 | 10.47 | 1,452,914 | -0.05(-0.46%) |
Feb 04, 2019 | 10.47 | 10.65 | 10.47 | 10.51 | 605,452 | +0.03(+0.27%) |