Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.915 | 10.11 | 9.882 | 9.988 | 178,513 | +0.08(+0.79%) |
Apr 29, 2019 | 9.859 | 9.994 | 9.545 | 9.910 | 183,208 | +0.03(+0.28%) |
Apr 26, 2019 | 10.08 | 10.08 | 9.859 | 9.882 | 140,170 | -0.20(-1.95%) |
Apr 25, 2019 | 10.12 | 10.15 | 10.08 | 10.08 | 47,782 | +0.00(+0.00%) |
Apr 24, 2019 | 10.18 | 10.18 | 9.972 | 10.08 | 41,817 | -0.07(-0.72%) |
Apr 23, 2019 | 10.11 | 10.32 | 10.11 | 10.15 | 75,756 | +0.04(+0.45%) |
Apr 22, 2019 | 10.08 | 10.29 | 10.08 | 10.11 | 32,835 | +0.07(+0.67%) |
Apr 18, 2019 | 10.17 | 10.17 | 10.02 | 10.04 | 20,660 | -0.01(-0.06%) |
Apr 17, 2019 | 10.11 | 10.19 | 9.977 | 10.04 | 78,858 | -0.08(-0.78%) |
Apr 16, 2019 | 10.20 | 10.20 | 10.06 | 10.12 | 24,333 | -0.07(-0.72%) |
Apr 15, 2019 | 10.09 | 10.32 | 10.03 | 10.20 | 92,257 | +0.29(+2.89%) |
Apr 12, 2019 | 10.12 | 10.35 | 9.910 | 9.910 | 148,007 | -0.08(-0.84%) |
Apr 11, 2019 | 10.12 | 10.13 | 9.909 | 9.994 | 54,573 | -0.02(-0.17%) |
Apr 10, 2019 | 10.02 | 10.22 | 9.938 | 10.01 | 27,068 | +0.03(+0.28%) |
Apr 09, 2019 | 9.983 | 10.05 | 9.826 | 9.983 | 74,669 | -0.02(-0.22%) |
Apr 08, 2019 | 10.01 | 10.17 | 9.826 | 10.01 | 157,026 | -0.03(-0.28%) |
Apr 05, 2019 | 9.876 | 10.09 | 9.876 | 10.03 | 22,797 | +0.20(+2.00%) |
Apr 04, 2019 | 9.972 | 10.02 | 9.831 | 9.837 | 54,809 | -0.13(-1.30%) |
Apr 03, 2019 | 10.26 | 10.38 | 9.927 | 9.966 | 46,334 | -0.26(-2.53%) |
Apr 02, 2019 | 10.32 | 10.39 | 10.20 | 10.22 | 32,290 | -0.11(-1.09%) |
Apr 01, 2019 | 10.40 | 10.40 | 10.16 | 10.34 | 20,437 | +0.08(+0.77%) |
Mar 29, 2019 | 10.22 | 10.43 | 10.22 | 10.26 | 132,868 | +0.17(+1.67%) |
Mar 28, 2019 | 10.41 | 10.41 | 10.06 | 10.09 | 42,083 | -0.31(-3.02%) |
Mar 27, 2019 | 10.25 | 10.55 | 10.20 | 10.40 | 62,359 | +0.08(+0.76%) |
Mar 26, 2019 | 10.25 | 10.39 | 10.19 | 10.33 | 53,207 | +0.08(+0.77%) |
Mar 25, 2019 | 10.27 | 10.38 | 10.11 | 10.25 | 62,300 | -0.02(-0.22%) |
Mar 22, 2019 | 10.26 | 10.36 | 10.10 | 10.27 | 26,003 | -0.03(-0.33%) |
Mar 21, 2019 | 10.30 | 10.39 | 10.05 | 10.30 | 56,759 | -0.02(-0.22%) |
Mar 20, 2019 | 10.26 | 10.39 | 10.21 | 10.33 | 41,967 | +0.08(+0.77%) |
Mar 19, 2019 | 10.25 | 10.36 | 10.24 | 10.25 | 43,643 | -0.03(-0.27%) |
Mar 18, 2019 | 10.26 | 10.35 | 10.25 | 10.27 | 88,975 | +0.02(+0.22%) |
Mar 15, 2019 | 10.08 | 10.35 | 10.08 | 10.25 | 24,756 | +0.06(+0.61%) |
Mar 14, 2019 | 10.06 | 10.39 | 10.05 | 10.19 | 58,503 | +0.06(+0.55%) |
Mar 13, 2019 | 10.22 | 10.55 | 9.911 | 10.13 | 147,423 | -0.07(-0.72%) |
Mar 12, 2019 | 9.915 | 10.36 | 9.882 | 10.21 | 85,108 | +0.33(+3.30%) |
Mar 11, 2019 | 10.15 | 10.15 | 9.826 | 9.882 | 31,886 | -0.06(-0.62%) |
Mar 08, 2019 | 9.882 | 10.25 | 9.882 | 9.943 | 54,500 | +0.06(+0.62%) |
Mar 07, 2019 | 9.713 | 10.06 | 9.713 | 9.882 | 36,490 | +0.06(+0.57%) |
Mar 06, 2019 | 10.11 | 10.11 | 9.713 | 9.826 | 73,474 | -0.25(-2.45%) |
Mar 05, 2019 | 9.927 | 10.35 | 9.925 | 10.07 | 111,230 | +0.15(+1.47%) |
Mar 04, 2019 | 9.988 | 10.24 | 9.854 | 9.927 | 36,754 | -0.03(-0.34%) |
Mar 01, 2019 | 9.870 | 10.06 | 9.870 | 9.960 | 16,920 | +0.13(+1.37%) |
Feb 28, 2019 | 9.955 | 10.05 | 9.826 | 9.826 | 24,634 | -0.06(-0.57%) |
Feb 27, 2019 | 10.02 | 10.11 | 9.854 | 9.882 | 29,218 | -0.13(-1.35%) |
Feb 26, 2019 | 10.02 | 10.05 | 9.854 | 10.02 | 21,631 | -0.01(-0.06%) |
Feb 25, 2019 | 10.12 | 10.17 | 9.955 | 10.02 | 25,732 | -0.05(-0.50%) |
Feb 22, 2019 | 10.06 | 10.33 | 9.938 | 10.07 | 48,801 | +0.04(+0.39%) |
Feb 21, 2019 | 10.15 | 10.21 | 9.921 | 10.03 | 36,576 | -0.16(-1.54%) |
Feb 20, 2019 | 10.17 | 10.41 | 9.904 | 10.19 | 57,902 | +0.03(+0.28%) |
Feb 19, 2019 | 10.32 | 10.41 | 10.04 | 10.16 | 90,275 | -0.17(-1.63%) |
Feb 15, 2019 | 10.30 | 10.39 | 10.22 | 10.33 | 48,267 | +0.11(+1.10%) |
Feb 14, 2019 | 10.04 | 10.53 | 10.04 | 10.22 | 78,208 | +0.12(+1.22%) |
Feb 13, 2019 | 9.803 | 10.26 | 9.731 | 10.10 | 109,411 | +0.26(+2.63%) |
Feb 12, 2019 | 9.713 | 10.03 | 9.633 | 9.837 | 61,507 | +0.22(+2.28%) |
Feb 11, 2019 | 9.640 | 9.646 | 9.432 | 9.618 | 67,748 | +0.09(+0.94%) |
Feb 08, 2019 | 9.236 | 9.635 | 9.236 | 9.528 | 197,165 | +0.36(+3.98%) |
Feb 07, 2019 | 8.989 | 9.344 | 8.820 | 9.163 | 51,683 | +0.12(+1.37%) |
Feb 06, 2019 | 9.214 | 9.326 | 8.893 | 9.039 | 34,859 | -0.17(-1.89%) |
Feb 05, 2019 | 9.354 | 9.410 | 8.983 | 9.214 | 75,941 | -0.13(-1.44%) |
Feb 04, 2019 | 9.371 | 9.404 | 9.169 | 9.348 | 24,557 | -0.01(-0.12%) |