Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.701 | 9.750 | 9.657 | 9.750 | 10,638,625 | +0.04(+0.45%) |
Apr 29, 2019 | 9.767 | 9.778 | 9.701 | 9.706 | 11,880,840 | -0.04(-0.45%) |
Apr 26, 2019 | 9.647 | 9.772 | 9.642 | 9.750 | 13,699,765 | +0.10(+1.01%) |
Apr 25, 2019 | 9.756 | 9.756 | 9.631 | 9.653 | 34,879,036 | -0.11(-1.17%) |
Apr 24, 2019 | 9.870 | 9.924 | 9.859 | 9.767 | 9,787,199 | -0.11(-1.10%) |
Apr 23, 2019 | 9.853 | 9.886 | 9.843 | 9.875 | 6,246,776 | +0.02(+0.17%) |
Apr 22, 2019 | 9.821 | 9.864 | 9.815 | 9.859 | 4,989,351 | +0.05(+0.50%) |
Apr 18, 2019 | 9.870 | 9.872 | 9.805 | 9.810 | 7,220,422 | -0.04(-0.39%) |
Apr 17, 2019 | 9.853 | 9.870 | 9.832 | 9.848 | 4,618,822 | +0.01(+0.11%) |
Apr 16, 2019 | 9.875 | 9.897 | 9.837 | 9.837 | 6,478,059 | -0.02(-0.22%) |
Apr 15, 2019 | 9.870 | 9.918 | 9.859 | 9.859 | 5,577,250 | -0.01(-0.11%) |
Apr 12, 2019 | 9.859 | 9.875 | 9.826 | 9.870 | 3,962,505 | +0.02(+0.22%) |
Apr 11, 2019 | 9.832 | 9.853 | 9.821 | 9.848 | 4,761,608 | +0.03(+0.33%) |
Apr 10, 2019 | 9.821 | 9.843 | 9.805 | 9.815 | 3,660,610 | -0.01(-0.06%) |
Apr 09, 2019 | 9.837 | 9.864 | 9.810 | 9.821 | 5,313,126 | -0.03(-0.28%) |
Apr 08, 2019 | 9.799 | 9.864 | 9.799 | 9.848 | 6,981,614 | +0.05(+0.50%) |
Apr 05, 2019 | 9.837 | 9.848 | 9.772 | 9.799 | 6,468,099 | -0.04(-0.39%) |
Apr 04, 2019 | 9.788 | 9.843 | 9.777 | 9.837 | 6,064,314 | +0.07(+0.72%) |
Apr 03, 2019 | 9.826 | 9.848 | 9.756 | 9.767 | 6,468,009 | -0.06(-0.61%) |
Apr 02, 2019 | 9.843 | 9.848 | 9.777 | 9.826 | 5,320,198 | -0.02(-0.22%) |
Apr 01, 2019 | 9.772 | 9.848 | 9.750 | 9.848 | 8,422,973 | +0.08(+0.83%) |
Mar 29, 2019 | 9.821 | 9.821 | 9.750 | 9.767 | 8,823,855 | -0.04(-0.44%) |
Mar 28, 2019 | 9.761 | 9.815 | 9.734 | 9.810 | 8,402,759 | +0.07(+0.67%) |
Mar 27, 2019 | 9.734 | 9.761 | 9.702 | 9.745 | 13,591,616 | +0.03(+0.28%) |
Mar 26, 2019 | 9.675 | 9.772 | 9.654 | 9.718 | 12,892,847 | +0.08(+0.78%) |
Mar 25, 2019 | 9.680 | 9.686 | 9.627 | 9.643 | 11,155,972 | -0.03(-0.28%) |
Mar 22, 2019 | 9.729 | 9.758 | 9.664 | 9.670 | 7,778,823 | -0.04(-0.39%) |
Mar 21, 2019 | 9.680 | 9.750 | 9.670 | 9.707 | 7,938,489 | +0.03(+0.33%) |
Mar 20, 2019 | 9.686 | 9.718 | 9.643 | 9.675 | 7,763,010 | +0.01(+0.06%) |
Mar 19, 2019 | 9.750 | 9.761 | 9.664 | 9.670 | 7,534,895 | -0.06(-0.66%) |
Mar 18, 2019 | 9.670 | 9.745 | 9.664 | 9.734 | 9,182,107 | +0.06(+0.67%) |
Mar 15, 2019 | 9.659 | 9.697 | 9.654 | 9.670 | 9,002,944 | +0.00(+0.00%) |
Mar 14, 2019 | 9.691 | 9.702 | 9.648 | 9.670 | 4,862,286 | -0.02(-0.17%) |
Mar 13, 2019 | 9.627 | 9.697 | 9.621 | 9.686 | 8,281,351 | +0.07(+0.73%) |
Mar 12, 2019 | 9.627 | 9.637 | 9.589 | 9.616 | 8,519,483 | -0.03(-0.28%) |
Mar 11, 2019 | 9.551 | 9.643 | 9.541 | 9.643 | 10,030,537 | +0.10(+1.07%) |
Mar 08, 2019 | 9.476 | 9.551 | 9.476 | 9.541 | 6,932,214 | +0.04(+0.45%) |
Mar 07, 2019 | 9.471 | 9.535 | 9.466 | 9.498 | 9,791,649 | +0.03(+0.28%) |
Mar 06, 2019 | 9.444 | 9.498 | 9.439 | 9.471 | 8,408,155 | +0.03(+0.28%) |
Mar 05, 2019 | 9.455 | 9.476 | 9.412 | 9.444 | 7,817,233 | -0.02(-0.17%) |
Mar 04, 2019 | 9.417 | 9.466 | 9.401 | 9.460 | 10,034,420 | +0.03(+0.28%) |
Mar 01, 2019 | 9.508 | 9.508 | 9.401 | 9.433 | 11,115,929 | -0.05(-0.51%) |
Feb 28, 2019 | 9.433 | 9.535 | 9.423 | 9.482 | 14,062,576 | +0.05(+0.57%) |
Feb 27, 2019 | 9.471 | 9.471 | 9.401 | 9.428 | 7,805,893 | -0.01(-0.06%) |
Feb 26, 2019 | 9.433 | 9.460 | 9.428 | 9.433 | 8,053,133 | +0.00(+0.00%) |
Feb 25, 2019 | 9.433 | 9.460 | 9.401 | 9.433 | 9,288,369 | +0.02(+0.17%) |
Feb 22, 2019 | 9.385 | 9.439 | 9.359 | 9.417 | 5,901,631 | +0.05(+0.57%) |
Feb 21, 2019 | 9.380 | 9.396 | 9.338 | 9.364 | 11,672,057 | -0.03(-0.34%) |
Feb 20, 2019 | 9.417 | 9.417 | 9.359 | 9.396 | 10,930,719 | -0.01(-0.11%) |
Feb 19, 2019 | 9.375 | 9.423 | 9.354 | 9.407 | 10,522,737 | +0.04(+0.40%) |
Feb 15, 2019 | 9.423 | 9.439 | 9.359 | 9.369 | 11,989,440 | -0.04(-0.40%) |
Feb 14, 2019 | 9.428 | 9.444 | 9.385 | 9.407 | 9,528,481 | -0.02(-0.23%) |
Feb 13, 2019 | 9.465 | 9.481 | 9.396 | 9.428 | 11,063,041 | -0.05(-0.56%) |
Feb 12, 2019 | 9.476 | 9.534 | 9.439 | 9.481 | 14,118,134 | +0.02(+0.17%) |
Feb 11, 2019 | 9.481 | 9.497 | 9.417 | 9.465 | 8,509,063 | -0.01(-0.06%) |
Feb 08, 2019 | 9.486 | 9.497 | 9.401 | 9.470 | 7,366,978 | -0.02(-0.22%) |
Feb 07, 2019 | 9.486 | 9.513 | 9.449 | 9.492 | 6,438,286 | +0.00(+0.00%) |
Feb 06, 2019 | 9.449 | 9.505 | 9.412 | 9.492 | 12,842,354 | +0.03(+0.34%) |
Feb 05, 2019 | 9.470 | 9.508 | 9.401 | 9.460 | 12,669,632 | -0.02(-0.22%) |
Feb 04, 2019 | 9.433 | 9.481 | 9.391 | 9.481 | 10,239,355 | +0.04(+0.39%) |