Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.226 | 9.258 | 9.208 | 9.258 | 330,620 | +0.05(+0.51%) |
Apr 29, 2019 | 9.203 | 9.211 | 9.172 | 9.211 | 197,356 | +0.04(+0.43%) |
Apr 26, 2019 | 9.195 | 9.226 | 9.156 | 9.172 | 380,487 | +0.00(+0.00%) |
Apr 25, 2019 | 9.195 | 9.219 | 9.172 | 9.172 | 316,683 | -0.02(-0.17%) |
Apr 24, 2019 | 9.234 | 9.250 | 9.164 | 9.187 | 380,917 | -0.01(-0.08%) |
Apr 23, 2019 | 9.156 | 9.203 | 9.156 | 9.195 | 202,756 | +0.02(+0.26%) |
Apr 22, 2019 | 9.195 | 9.203 | 9.141 | 9.172 | 135,978 | -0.02(-0.17%) |
Apr 18, 2019 | 9.250 | 9.250 | 9.187 | 9.187 | 204,335 | -0.05(-0.51%) |
Apr 17, 2019 | 9.265 | 9.273 | 9.234 | 9.234 | 286,957 | -0.03(-0.34%) |
Apr 16, 2019 | 9.320 | 9.320 | 9.250 | 9.265 | 89,255 | -0.04(-0.42%) |
Apr 15, 2019 | 9.312 | 9.328 | 9.281 | 9.304 | 112,637 | +0.00(+0.00%) |
Apr 12, 2019 | 9.328 | 9.336 | 9.289 | 9.304 | 109,790 | -0.01(-0.08%) |
Apr 11, 2019 | 9.351 | 9.359 | 9.312 | 9.312 | 182,909 | -0.04(-0.42%) |
Apr 10, 2019 | 9.336 | 9.359 | 9.336 | 9.351 | 193,767 | +0.00(+0.00%) |
Apr 09, 2019 | 9.351 | 9.351 | 9.325 | 9.351 | 147,430 | +0.03(+0.33%) |
Apr 08, 2019 | 9.336 | 9.351 | 9.305 | 9.320 | 97,579 | -0.02(-0.25%) |
Apr 05, 2019 | 9.328 | 9.344 | 9.297 | 9.344 | 178,558 | +0.01(+0.08%) |
Apr 04, 2019 | 9.328 | 9.336 | 9.289 | 9.336 | 148,412 | +0.01(+0.08%) |
Apr 03, 2019 | 9.305 | 9.336 | 9.297 | 9.328 | 226,699 | +0.02(+0.25%) |
Apr 02, 2019 | 9.281 | 9.312 | 9.274 | 9.305 | 101,024 | +0.00(+0.00%) |
Apr 01, 2019 | 9.274 | 9.305 | 9.258 | 9.305 | 245,243 | +0.03(+0.34%) |
Mar 29, 2019 | 9.289 | 9.297 | 9.266 | 9.274 | 255,102 | -0.02(-0.17%) |
Mar 28, 2019 | 9.351 | 9.351 | 9.281 | 9.289 | 460,481 | -0.06(-0.67%) |
Mar 27, 2019 | 9.320 | 9.351 | 9.297 | 9.351 | 120,528 | +0.04(+0.42%) |
Mar 26, 2019 | 9.320 | 9.320 | 9.274 | 9.312 | 184,907 | +0.02(+0.17%) |
Mar 25, 2019 | 9.320 | 9.320 | 9.274 | 9.297 | 247,862 | +0.00(+0.00%) |
Mar 22, 2019 | 9.281 | 9.305 | 9.257 | 9.297 | 298,069 | +0.04(+0.42%) |
Mar 21, 2019 | 9.243 | 9.266 | 9.227 | 9.258 | 160,287 | +0.02(+0.25%) |
Mar 20, 2019 | 9.173 | 9.235 | 9.141 | 9.235 | 429,865 | +0.09(+0.93%) |
Mar 19, 2019 | 9.110 | 9.149 | 9.110 | 9.149 | 218,620 | +0.04(+0.43%) |
Mar 18, 2019 | 9.173 | 9.180 | 9.103 | 9.110 | 204,285 | -0.05(-0.51%) |
Mar 15, 2019 | 9.196 | 9.204 | 9.157 | 9.157 | 195,282 | -0.04(-0.42%) |
Mar 14, 2019 | 9.250 | 9.273 | 9.188 | 9.196 | 175,767 | -0.05(-0.50%) |
Mar 13, 2019 | 9.320 | 9.328 | 9.243 | 9.243 | 185,095 | -0.03(-0.34%) |
Mar 12, 2019 | 9.297 | 9.297 | 9.243 | 9.274 | 149,698 | -0.01(-0.08%) |
Mar 11, 2019 | 9.227 | 9.281 | 9.219 | 9.281 | 190,098 | +0.06(+0.67%) |
Mar 08, 2019 | 9.204 | 9.219 | 9.181 | 9.219 | 129,054 | +0.03(+0.34%) |
Mar 07, 2019 | 9.158 | 9.237 | 9.158 | 9.188 | 236,792 | +0.04(+0.42%) |
Mar 06, 2019 | 9.150 | 9.185 | 9.142 | 9.150 | 137,017 | +0.00(+0.00%) |
Mar 05, 2019 | 9.134 | 9.165 | 9.134 | 9.150 | 212,776 | +0.01(+0.08%) |
Mar 04, 2019 | 9.150 | 9.158 | 9.134 | 9.142 | 306,997 | -0.03(-0.34%) |
Mar 01, 2019 | 9.212 | 9.212 | 9.158 | 9.173 | 143,522 | -0.01(-0.08%) |
Feb 28, 2019 | 9.181 | 9.181 | 9.142 | 9.181 | 222,054 | +0.00(+0.00%) |
Feb 27, 2019 | 9.165 | 9.196 | 9.158 | 9.181 | 171,427 | +0.02(+0.17%) |
Feb 26, 2019 | 9.158 | 9.181 | 9.134 | 9.165 | 152,173 | +0.01(+0.08%) |
Feb 25, 2019 | 9.158 | 9.181 | 9.134 | 9.158 | 321,019 | -0.02(-0.17%) |
Feb 22, 2019 | 9.158 | 9.181 | 9.142 | 9.173 | 157,991 | +0.03(+0.34%) |
Feb 21, 2019 | 9.134 | 9.165 | 9.127 | 9.142 | 139,010 | -0.02(-0.17%) |
Feb 20, 2019 | 9.173 | 9.173 | 9.142 | 9.158 | 110,339 | +0.00(+0.00%) |
Feb 19, 2019 | 9.142 | 9.173 | 9.142 | 9.158 | 167,033 | +0.00(+0.00%) |
Feb 15, 2019 | 9.150 | 9.173 | 9.142 | 9.158 | 76,735 | +0.01(+0.08%) |
Feb 14, 2019 | 9.158 | 9.174 | 9.150 | 9.150 | 206,599 | -0.01(-0.08%) |
Feb 13, 2019 | 9.150 | 9.158 | 9.119 | 9.158 | 188,790 | +0.00(+0.00%) |
Feb 12, 2019 | 9.150 | 9.171 | 9.134 | 9.158 | 234,050 | -0.00(-0.04%) |
Feb 11, 2019 | 9.146 | 9.184 | 9.138 | 9.161 | 330,231 | +0.02(+0.25%) |
Feb 08, 2019 | 9.130 | 9.146 | 9.107 | 9.138 | 201,690 | +0.02(+0.25%) |
Feb 07, 2019 | 9.130 | 9.130 | 9.076 | 9.115 | 146,377 | +0.02(+0.17%) |
Feb 06, 2019 | 9.015 | 9.099 | 9.015 | 9.099 | 292,187 | +0.08(+0.94%) |
Feb 05, 2019 | 9.107 | 9.107 | 9.007 | 9.015 | 398,732 | -0.09(-1.02%) |
Feb 04, 2019 | 9.107 | 9.126 | 9.076 | 9.107 | 131,062 | +0.00(+0.00%) |