Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.870 | 9.876 | 9.685 | 9.721 | 232,019 | -0.13(-1.34%) |
Apr 29, 2019 | 9.942 | 9.942 | 9.780 | 9.852 | 141,010 | -0.04(-0.42%) |
Apr 26, 2019 | 9.960 | 9.972 | 9.798 | 9.894 | 196,591 | -0.01(-0.12%) |
Apr 25, 2019 | 9.942 | 9.942 | 9.786 | 9.906 | 258,255 | -0.05(-0.54%) |
Apr 24, 2019 | 10.06 | 10.10 | 9.906 | 9.960 | 129,844 | -0.09(-0.89%) |
Apr 23, 2019 | 10.04 | 10.08 | 9.966 | 10.05 | 132,573 | -0.01(-0.06%) |
Apr 22, 2019 | 10.17 | 10.21 | 10.02 | 10.06 | 113,586 | -0.13(-1.23%) |
Apr 18, 2019 | 10.17 | 10.20 | 10.12 | 10.18 | 87,095 | +0.05(+0.47%) |
Apr 17, 2019 | 10.17 | 10.18 | 10.11 | 10.13 | 125,210 | -0.04(-0.35%) |
Apr 16, 2019 | 10.23 | 10.23 | 10.15 | 10.17 | 82,800 | +0.00(+0.00%) |
Apr 15, 2019 | 10.14 | 10.19 | 10.06 | 10.17 | 205,692 | -0.01(-0.06%) |
Apr 12, 2019 | 10.23 | 10.23 | 10.15 | 10.18 | 297,729 | +0.02(+0.24%) |
Apr 11, 2019 | 10.06 | 10.18 | 10.06 | 10.15 | 76,376 | +0.09(+0.89%) |
Apr 10, 2019 | 10.13 | 10.13 | 10.04 | 10.06 | 123,809 | -0.05(-0.47%) |
Apr 09, 2019 | 10.16 | 10.19 | 10.06 | 10.11 | 111,450 | -0.06(-0.59%) |
Apr 08, 2019 | 10.19 | 10.23 | 10.10 | 10.17 | 155,198 | -0.05(-0.47%) |
Apr 05, 2019 | 10.25 | 10.25 | 10.17 | 10.22 | 133,234 | +0.01(+0.12%) |
Apr 04, 2019 | 10.25 | 10.26 | 10.19 | 10.21 | 54,833 | -0.02(-0.23%) |
Apr 03, 2019 | 10.27 | 10.30 | 10.19 | 10.23 | 362,604 | -0.04(-0.35%) |
Apr 02, 2019 | 10.26 | 10.29 | 10.23 | 10.27 | 192,454 | -0.01(-0.06%) |
Apr 01, 2019 | 10.28 | 10.32 | 10.23 | 10.27 | 85,736 | +0.04(+0.35%) |
Mar 29, 2019 | 10.19 | 10.31 | 10.17 | 10.24 | 141,425 | -0.01(-0.06%) |
Mar 28, 2019 | 10.29 | 10.32 | 10.17 | 10.24 | 212,155 | -0.01(-0.06%) |
Mar 27, 2019 | 10.24 | 10.25 | 10.18 | 10.25 | 100,129 | +0.05(+0.53%) |
Mar 26, 2019 | 10.21 | 10.25 | 10.14 | 10.19 | 273,377 | +0.04(+0.35%) |
Mar 25, 2019 | 10.13 | 10.27 | 10.11 | 10.16 | 104,258 | +0.03(+0.30%) |
Mar 22, 2019 | 10.31 | 10.31 | 10.13 | 10.13 | 233,034 | -0.23(-2.25%) |
Mar 21, 2019 | 10.47 | 10.54 | 10.29 | 10.36 | 210,804 | -0.13(-1.20%) |
Mar 20, 2019 | 10.40 | 10.51 | 10.32 | 10.49 | 277,270 | +0.07(+0.63%) |
Mar 19, 2019 | 10.38 | 10.48 | 10.35 | 10.42 | 134,108 | +0.04(+0.35%) |
Mar 18, 2019 | 10.35 | 10.41 | 10.31 | 10.38 | 108,344 | +0.05(+0.46%) |
Mar 15, 2019 | 10.15 | 10.37 | 10.15 | 10.34 | 204,281 | +0.15(+1.47%) |
Mar 14, 2019 | 10.12 | 10.19 | 10.07 | 10.19 | 237,397 | +0.20(+2.04%) |
Mar 13, 2019 | 10.04 | 10.12 | 9.890 | 9.984 | 484,518 | -0.02(-0.23%) |
Mar 12, 2019 | 9.972 | 10.02 | 9.908 | 10.01 | 237,367 | +0.05(+0.53%) |
Mar 11, 2019 | 9.972 | 10.04 | 9.855 | 9.955 | 437,880 | +0.06(+0.65%) |
Mar 08, 2019 | 9.474 | 10.08 | 9.474 | 9.890 | 1,725,547 | +0.36(+3.82%) |
Mar 07, 2019 | 9.444 | 9.562 | 9.421 | 9.526 | 340,868 | +0.08(+0.87%) |
Mar 06, 2019 | 9.479 | 9.608 | 9.374 | 9.444 | 615,460 | -0.04(-0.37%) |
Mar 05, 2019 | 9.380 | 9.585 | 9.339 | 9.479 | 403,139 | +0.10(+1.06%) |
Mar 04, 2019 | 9.386 | 9.456 | 9.321 | 9.380 | 713,860 | +0.00(+0.00%) |
Mar 01, 2019 | 9.509 | 9.556 | 9.327 | 9.380 | 1,134,852 | -0.02(-0.19%) |
Feb 28, 2019 | 9.638 | 9.655 | 9.356 | 9.397 | 1,011,937 | -0.08(-0.87%) |
Feb 27, 2019 | 9.532 | 9.679 | 9.427 | 9.479 | 675,500 | -0.05(-0.55%) |
Feb 26, 2019 | 9.386 | 9.597 | 9.374 | 9.532 | 418,577 | +0.15(+1.63%) |
Feb 25, 2019 | 9.303 | 9.432 | 9.268 | 9.380 | 571,592 | +0.08(+0.88%) |
Feb 22, 2019 | 9.350 | 9.350 | 9.256 | 9.298 | 723,495 | -0.04(-0.44%) |
Feb 21, 2019 | 9.374 | 9.405 | 9.303 | 9.339 | 591,432 | -0.02(-0.19%) |
Feb 20, 2019 | 9.298 | 9.485 | 9.186 | 9.356 | 1,645,269 | +0.10(+1.08%) |
Feb 19, 2019 | 9.192 | 9.650 | 9.051 | 9.256 | 1,660,948 | +0.40(+4.57%) |
Feb 15, 2019 | 8.846 | 8.893 | 8.740 | 8.852 | 343,507 | +0.08(+0.94%) |
Feb 14, 2019 | 8.729 | 8.817 | 8.711 | 8.770 | 392,083 | +0.03(+0.34%) |
Feb 13, 2019 | 8.740 | 8.817 | 8.682 | 8.740 | 387,701 | +0.04(+0.47%) |
Feb 12, 2019 | 8.740 | 8.899 | 8.699 | 8.699 | 366,170 | -0.03(-0.34%) |
Feb 11, 2019 | 8.664 | 8.734 | 8.611 | 8.729 | 267,466 | +0.09(+1.02%) |
Feb 08, 2019 | 8.441 | 8.652 | 8.388 | 8.641 | 368,566 | +0.19(+2.22%) |
Feb 07, 2019 | 8.506 | 8.652 | 8.424 | 8.453 | 557,611 | -0.16(-1.91%) |
Feb 06, 2019 | 8.658 | 8.676 | 8.359 | 8.617 | 737,461 | -0.04(-0.41%) |
Feb 05, 2019 | 8.629 | 8.764 | 8.623 | 8.652 | 223,956 | +0.03(+0.34%) |
Feb 04, 2019 | 8.529 | 8.641 | 8.523 | 8.623 | 194,931 | +0.08(+0.96%) |