Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.660 | 9.669 | 9.560 | 9.600 | 199,066 | -0.01(-0.10%) |
Apr 29, 2019 | 9.610 | 9.650 | 9.570 | 9.610 | 192,923 | -0.12(-1.23%) |
Apr 26, 2019 | 9.800 | 9.800 | 9.690 | 9.730 | 132,100 | +0.02(+0.21%) |
Apr 25, 2019 | 9.690 | 9.770 | 9.670 | 9.710 | 121,471 | +0.00(+0.00%) |
Apr 24, 2019 | 9.680 | 9.730 | 9.620 | 9.710 | 89,767 | +0.04(+0.41%) |
Apr 23, 2019 | 9.610 | 9.840 | 9.530 | 9.670 | 231,732 | +0.07(+0.73%) |
Apr 22, 2019 | 9.670 | 9.670 | 9.530 | 9.600 | 124,311 | -0.07(-0.72%) |
Apr 18, 2019 | 9.670 | 9.690 | 9.510 | 9.670 | 191,500 | -0.02(-0.21%) |
Apr 17, 2019 | 9.750 | 9.750 | 9.674 | 9.690 | 56,460 | -0.04(-0.41%) |
Apr 16, 2019 | 9.730 | 9.760 | 9.719 | 9.730 | 87,857 | -0.01(-0.10%) |
Apr 15, 2019 | 9.740 | 9.760 | 9.709 | 9.740 | 68,974 | +0.00(+0.00%) |
Apr 12, 2019 | 9.720 | 9.760 | 9.680 | 9.740 | 142,000 | +0.02(+0.21%) |
Apr 11, 2019 | 9.700 | 9.726 | 9.697 | 9.720 | 85,549 | +0.00(+0.00%) |
Apr 10, 2019 | 9.710 | 9.730 | 9.700 | 9.720 | 67,875 | +0.03(+0.31%) |
Apr 09, 2019 | 9.730 | 9.730 | 9.680 | 9.690 | 78,436 | -0.03(-0.31%) |
Apr 08, 2019 | 9.720 | 9.735 | 9.650 | 9.720 | 95,039 | +0.01(+0.10%) |
Apr 05, 2019 | 9.670 | 9.730 | 9.670 | 9.710 | 72,800 | +0.04(+0.41%) |
Apr 04, 2019 | 9.710 | 9.710 | 9.670 | 9.670 | 83,241 | +0.00(+0.00%) |
Apr 03, 2019 | 9.720 | 9.770 | 9.660 | 9.670 | 91,185 | -0.04(-0.41%) |
Apr 02, 2019 | 9.650 | 9.730 | 9.650 | 9.710 | 89,200 | +0.06(+0.62%) |
Apr 01, 2019 | 9.700 | 9.700 | 9.640 | 9.650 | 95,957 | +0.02(+0.21%) |
Mar 29, 2019 | 9.690 | 9.735 | 9.630 | 9.630 | 206,500 | -0.07(-0.72%) |
Mar 28, 2019 | 9.620 | 9.740 | 9.615 | 9.700 | 118,186 | +0.00(+0.00%) |
Mar 27, 2019 | 9.680 | 9.710 | 9.670 | 9.700 | 98,454 | +0.03(+0.31%) |
Mar 26, 2019 | 9.720 | 9.726 | 9.670 | 9.670 | 76,687 | -0.02(-0.21%) |
Mar 25, 2019 | 9.730 | 9.780 | 9.670 | 9.690 | 162,978 | -0.01(-0.10%) |
Mar 22, 2019 | 9.640 | 9.710 | 9.640 | 9.700 | 169,600 | +0.06(+0.62%) |
Mar 21, 2019 | 9.680 | 9.700 | 9.610 | 9.640 | 100,222 | -0.03(-0.31%) |
Mar 20, 2019 | 9.660 | 9.680 | 9.640 | 9.670 | 63,077 | +0.02(+0.21%) |
Mar 19, 2019 | 9.630 | 9.690 | 9.630 | 9.650 | 75,503 | +0.03(+0.31%) |
Mar 18, 2019 | 9.660 | 9.660 | 9.601 | 9.620 | 54,451 | -0.03(-0.31%) |
Mar 15, 2019 | 9.630 | 9.650 | 9.622 | 9.650 | 92,100 | +0.05(+0.52%) |
Mar 14, 2019 | 9.650 | 9.650 | 9.560 | 9.600 | 58,809 | -0.03(-0.31%) |
Mar 13, 2019 | 9.590 | 9.649 | 9.590 | 9.630 | 63,910 | +0.02(+0.21%) |
Mar 12, 2019 | 9.600 | 9.620 | 9.590 | 9.610 | 74,901 | +0.01(+0.10%) |
Mar 11, 2019 | 9.620 | 9.630 | 9.540 | 9.600 | 105,734 | +0.02(+0.21%) |
Mar 08, 2019 | 9.570 | 9.610 | 9.560 | 9.580 | 73,000 | +0.02(+0.21%) |
Mar 07, 2019 | 9.570 | 9.580 | 9.510 | 9.560 | 62,528 | -0.01(-0.10%) |
Mar 06, 2019 | 9.620 | 9.620 | 9.540 | 9.570 | 91,578 | -0.02(-0.21%) |
Mar 05, 2019 | 9.560 | 9.600 | 9.560 | 9.590 | 99,216 | +0.01(+0.10%) |
Mar 04, 2019 | 9.610 | 9.620 | 9.570 | 9.580 | 111,070 | +0.00(+0.00%) |
Mar 01, 2019 | 9.580 | 9.590 | 9.540 | 9.580 | 57,000 | +0.01(+0.10%) |
Feb 28, 2019 | 9.560 | 9.590 | 9.510 | 9.570 | 107,978 | -0.02(-0.21%) |
Feb 27, 2019 | 9.580 | 9.590 | 9.511 | 9.590 | 73,857 | -0.06(-0.62%) |
Feb 26, 2019 | 9.630 | 9.650 | 9.590 | 9.650 | 132,458 | +0.03(+0.31%) |
Feb 25, 2019 | 9.600 | 9.630 | 9.580 | 9.620 | 178,505 | +0.02(+0.21%) |
Feb 22, 2019 | 9.540 | 9.600 | 9.495 | 9.600 | 173,300 | +0.08(+0.84%) |
Feb 21, 2019 | 9.520 | 9.534 | 9.500 | 9.520 | 84,937 | +0.01(+0.11%) |
Feb 20, 2019 | 9.610 | 9.630 | 9.510 | 9.510 | 121,390 | -0.06(-0.63%) |
Feb 19, 2019 | 9.610 | 9.640 | 9.560 | 9.570 | 88,746 | -0.05(-0.52%) |
Feb 15, 2019 | 9.620 | 9.630 | 9.550 | 9.620 | 118,900 | +0.10(+1.05%) |
Feb 14, 2019 | 9.550 | 9.580 | 9.490 | 9.520 | 133,171 | +0.01(+0.11%) |
Feb 13, 2019 | 9.570 | 9.590 | 9.510 | 9.510 | 103,615 | -0.03(-0.31%) |
Feb 12, 2019 | 9.520 | 9.570 | 9.500 | 9.540 | 86,790 | +0.02(+0.21%) |
Feb 11, 2019 | 9.480 | 9.550 | 9.480 | 9.520 | 72,139 | +0.04(+0.42%) |
Feb 08, 2019 | 9.520 | 9.520 | 9.460 | 9.480 | 73,400 | -0.03(-0.32%) |
Feb 07, 2019 | 9.500 | 9.540 | 9.430 | 9.510 | 102,257 | -0.04(-0.42%) |
Feb 06, 2019 | 9.550 | 9.560 | 9.470 | 9.550 | 142,250 | -0.01(-0.10%) |
Feb 05, 2019 | 9.580 | 9.620 | 9.550 | 9.560 | 110,384 | +0.00(+0.00%) |
Feb 04, 2019 | 9.550 | 9.610 | 9.544 | 9.560 | 142,540 | +0.02(+0.21%) |