Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.761 | 8.792 | 8.761 | 8.792 | 28,624 | +0.03(+0.36%) |
Apr 29, 2019 | 8.722 | 8.777 | 8.698 | 8.761 | 20,836 | +0.05(+0.54%) |
Apr 26, 2019 | 8.737 | 8.808 | 8.714 | 8.714 | 18,293 | -0.01(-0.09%) |
Apr 25, 2019 | 8.753 | 8.792 | 8.714 | 8.722 | 27,763 | -0.02(-0.18%) |
Apr 24, 2019 | 8.761 | 8.816 | 8.737 | 8.737 | 28,580 | +0.00(+0.00%) |
Apr 23, 2019 | 8.722 | 8.761 | 8.706 | 8.737 | 28,922 | +0.02(+0.18%) |
Apr 22, 2019 | 8.714 | 8.722 | 8.698 | 8.722 | 45,105 | +0.02(+0.27%) |
Apr 18, 2019 | 8.706 | 8.753 | 8.698 | 8.698 | 44,083 | +0.00(+0.00%) |
Apr 17, 2019 | 8.682 | 8.714 | 8.682 | 8.698 | 20,849 | -0.03(-0.36%) |
Apr 16, 2019 | 8.745 | 8.795 | 8.729 | 8.729 | 30,186 | -0.05(-0.54%) |
Apr 15, 2019 | 8.895 | 8.895 | 8.775 | 8.777 | 67,420 | -0.10(-1.11%) |
Apr 12, 2019 | 8.879 | 8.926 | 8.863 | 8.875 | 15,753 | -0.02(-0.22%) |
Apr 11, 2019 | 8.918 | 8.950 | 8.895 | 8.895 | 27,926 | +0.00(+0.00%) |
Apr 10, 2019 | 8.903 | 8.942 | 8.895 | 8.895 | 39,124 | -0.02(-0.18%) |
Apr 09, 2019 | 8.942 | 8.950 | 8.895 | 8.910 | 51,932 | -0.02(-0.22%) |
Apr 08, 2019 | 8.942 | 8.942 | 8.899 | 8.930 | 43,113 | +0.01(+0.06%) |
Apr 05, 2019 | 8.848 | 8.926 | 8.848 | 8.924 | 12,111 | +0.08(+0.91%) |
Apr 04, 2019 | 8.918 | 8.950 | 8.824 | 8.844 | 42,982 | -0.07(-0.84%) |
Apr 03, 2019 | 8.981 | 8.981 | 8.863 | 8.918 | 81,679 | -0.06(-0.70%) |
Apr 02, 2019 | 9.177 | 9.177 | 8.942 | 8.981 | 107,503 | -0.51(-5.37%) |
Apr 01, 2019 | 9.405 | 9.491 | 9.381 | 9.491 | 26,099 | +0.09(+1.00%) |
Mar 29, 2019 | 9.342 | 9.397 | 9.342 | 9.397 | 19,378 | +0.03(+0.33%) |
Mar 28, 2019 | 9.334 | 9.373 | 9.334 | 9.365 | 16,265 | +0.03(+0.34%) |
Mar 27, 2019 | 9.271 | 9.357 | 9.271 | 9.334 | 35,011 | +0.05(+0.59%) |
Mar 26, 2019 | 9.279 | 9.293 | 9.224 | 9.279 | 3,210 | +0.00(+0.00%) |
Mar 25, 2019 | 9.240 | 9.279 | 9.231 | 9.279 | 26,028 | +0.05(+0.51%) |
Mar 22, 2019 | 9.248 | 9.248 | 9.185 | 9.232 | 12,111 | +0.02(+0.20%) |
Mar 21, 2019 | 9.138 | 9.232 | 9.136 | 9.214 | 20,978 | +0.08(+0.83%) |
Mar 20, 2019 | 9.067 | 9.161 | 9.067 | 9.138 | 27,295 | +0.04(+0.43%) |
Mar 19, 2019 | 9.138 | 9.193 | 9.099 | 9.099 | 8,085 | -0.05(-0.60%) |
Mar 18, 2019 | 9.161 | 9.161 | 9.122 | 9.154 | 14,452 | +0.01(+0.10%) |
Mar 15, 2019 | 9.177 | 9.177 | 9.114 | 9.144 | 18,868 | +0.00(+0.03%) |
Mar 14, 2019 | 9.177 | 9.177 | 9.138 | 9.142 | 13,197 | -0.04(-0.38%) |
Mar 13, 2019 | 9.114 | 9.193 | 9.020 | 9.177 | 8,548 | +0.09(+0.95%) |
Mar 12, 2019 | 9.287 | 9.287 | 9.020 | 9.091 | 63,825 | -0.19(-2.03%) |
Mar 11, 2019 | 9.452 | 9.483 | 9.256 | 9.279 | 54,193 | -0.15(-1.58%) |
Mar 08, 2019 | 9.609 | 9.616 | 9.405 | 9.428 | 12,621 | -0.10(-1.06%) |
Mar 07, 2019 | 9.483 | 9.678 | 9.459 | 9.530 | 28,237 | +0.15(+1.58%) |
Mar 06, 2019 | 9.358 | 9.592 | 9.309 | 9.381 | 19,808 | +0.07(+0.73%) |
Mar 05, 2019 | 9.225 | 9.338 | 9.225 | 9.313 | 7,349 | +0.01(+0.11%) |
Mar 04, 2019 | 9.233 | 9.334 | 9.217 | 9.303 | 22,382 | +0.10(+1.10%) |
Mar 01, 2019 | 9.225 | 9.326 | 9.202 | 9.202 | 12,674 | -0.06(-0.67%) |
Feb 28, 2019 | 9.225 | 9.272 | 9.202 | 9.264 | 19,747 | +0.06(+0.64%) |
Feb 27, 2019 | 9.272 | 9.272 | 9.202 | 9.205 | 35,901 | -0.08(-0.88%) |
Feb 26, 2019 | 9.194 | 9.287 | 9.186 | 9.287 | 37,040 | +0.09(+1.02%) |
Feb 25, 2019 | 9.131 | 9.194 | 9.127 | 9.194 | 15,995 | +0.08(+0.86%) |
Feb 22, 2019 | 9.225 | 9.225 | 9.116 | 9.116 | 11,009 | -0.05(-0.60%) |
Feb 21, 2019 | 9.178 | 9.178 | 9.078 | 9.170 | 11,157 | -0.02(-0.17%) |
Feb 20, 2019 | 9.139 | 9.196 | 9.139 | 9.186 | 11,191 | +0.02(+0.26%) |
Feb 19, 2019 | 9.061 | 9.162 | 9.039 | 9.162 | 53,704 | +0.14(+1.56%) |
Feb 15, 2019 | 9.006 | 9.069 | 9.006 | 9.022 | 5,889 | +0.01(+0.09%) |
Feb 14, 2019 | 9.030 | 9.094 | 9.014 | 9.014 | 22,499 | -0.01(-0.09%) |
Feb 13, 2019 | 9.037 | 9.112 | 9.006 | 9.022 | 26,121 | -0.09(-0.94%) |
Feb 12, 2019 | 9.178 | 9.178 | 9.108 | 9.108 | 10,317 | -0.05(-0.60%) |
Feb 11, 2019 | 9.139 | 9.217 | 9.135 | 9.162 | 12,401 | +0.02(+0.26%) |
Feb 08, 2019 | 9.108 | 9.139 | 9.077 | 9.139 | 6,657 | +0.08(+0.87%) |
Feb 07, 2019 | 9.045 | 9.076 | 9.045 | 9.060 | 7,667 | +0.02(+0.24%) |
Feb 06, 2019 | 8.983 | 9.053 | 8.873 | 9.039 | 13,898 | +0.06(+0.63%) |
Feb 05, 2019 | 8.944 | 8.983 | 8.928 | 8.983 | 25,362 | +0.05(+0.52%) |
Feb 04, 2019 | 8.827 | 8.975 | 8.827 | 8.936 | 29,104 | +0.11(+1.23%) |