Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.20 | 10.25 | 10.08 | 10.17 | 42,417 | -0.05(-0.51%) |
Apr 29, 2019 | 10.15 | 10.28 | 10.15 | 10.22 | 9,894 | -0.04(-0.39%) |
Apr 26, 2019 | 10.21 | 10.26 | 10.11 | 10.26 | 120,400 | +0.03(+0.27%) |
Apr 25, 2019 | 10.32 | 10.36 | 10.00 | 10.23 | 12,085 | -0.02(-0.18%) |
Apr 24, 2019 | 9.990 | 10.31 | 9.990 | 10.25 | 11,420 | -0.07(-0.68%) |
Apr 23, 2019 | 10.19 | 10.32 | 10.11 | 10.32 | 44,032 | +0.28(+2.79%) |
Apr 22, 2019 | 10.21 | 10.21 | 10.04 | 10.04 | 562 | -0.04(-0.40%) |
Apr 18, 2019 | 10.13 | 10.26 | 10.08 | 10.08 | 15,800 | -0.07(-0.69%) |
Apr 17, 2019 | 10.08 | 10.18 | 10.06 | 10.15 | 14,188 | -0.20(-1.93%) |
Apr 16, 2019 | 10.31 | 10.35 | 10.24 | 10.35 | 17,872 | +0.29(+2.88%) |
Apr 15, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 42,722 | -0.09(-0.89%) |
Apr 12, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 14,600 | +0.08(+0.79%) |
Apr 11, 2019 | 10.20 | 10.24 | 10.07 | 10.07 | 67,285 | -0.05(-0.49%) |
Apr 10, 2019 | 10.16 | 10.16 | 10.12 | 10.12 | 23,663 | +0.13(+1.30%) |
Apr 09, 2019 | 10.15 | 10.22 | 9.990 | 9.990 | 9,468 | -0.21(-2.06%) |
Apr 08, 2019 | 10.19 | 10.20 | 10.19 | 10.20 | 42,787 | +0.02(+0.20%) |
Apr 05, 2019 | 10.38 | 10.38 | 10.12 | 10.18 | 8,700 | +0.04(+0.34%) |
Apr 04, 2019 | 10.13 | 10.32 | 10.13 | 10.14 | 33,361 | -0.02(-0.15%) |
Apr 03, 2019 | 10.27 | 10.32 | 10.15 | 10.16 | 12,744 | +0.04(+0.35%) |
Apr 02, 2019 | 10.17 | 10.17 | 10.07 | 10.12 | 32,252 | +0.06(+0.65%) |
Apr 01, 2019 | 10.05 | 10.28 | 10.00 | 10.06 | 32,682 | +0.09(+0.90%) |
Mar 29, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 10,700 | +0.31(+3.21%) |
Mar 28, 2019 | 9.715 | 9.780 | 9.660 | 9.660 | 16,292 | +0.14(+1.47%) |
Mar 27, 2019 | 9.560 | 9.560 | 9.520 | 9.520 | 40,026 | -0.06(-0.61%) |
Mar 26, 2019 | 9.500 | 9.578 | 9.500 | 9.578 | 20,557 | -0.20(-2.07%) |
Mar 25, 2019 | 9.660 | 9.780 | 9.540 | 9.780 | 15,791 | +0.16(+1.66%) |
Mar 22, 2019 | 9.680 | 9.680 | 9.620 | 9.620 | 12,100 | +0.07(+0.73%) |
Mar 21, 2019 | 9.720 | 9.720 | 9.550 | 9.550 | 15,206 | -0.45(-4.50%) |
Mar 20, 2019 | 9.850 | 10.00 | 9.800 | 10.00 | 29,894 | +0.20(+2.04%) |
Mar 19, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 15,126 | -0.25(-2.49%) |
Mar 18, 2019 | 9.820 | 10.05 | 9.820 | 10.05 | 23,349 | +0.13(+1.35%) |
Mar 15, 2019 | 9.974 | 9.974 | 9.916 | 8,774 | -0.06(-0.58%) | |
Mar 14, 2019 | 10.04 | 10.04 | 9.974 | 9.974 | 11,700 | -0.20(-1.93%) |
Mar 13, 2019 | 10.00 | 10.17 | 10.00 | 10.17 | 126,045 | +0.22(+2.19%) |
Mar 12, 2019 | 9.955 | 9.955 | 9.952 | 9.952 | 8,560 | +0.01(+0.12%) |
Mar 11, 2019 | 9.760 | 9.960 | 9.710 | 9.940 | 13,941 | +0.51(+5.41%) |
Mar 08, 2019 | 9.390 | 9.720 | 9.390 | 9.430 | 13,500 | -0.16(-1.67%) |
Mar 07, 2019 | 9.630 | 9.630 | 9.590 | 9.590 | 33,611 | -0.29(-2.98%) |
Mar 06, 2019 | 9.710 | 9.890 | 9.710 | 9.885 | 180,554 | -0.12(-1.15%) |
Mar 05, 2019 | 9.852 | 10.01 | 9.800 | 10.00 | 30,395 | +0.17(+1.73%) |
Mar 04, 2019 | 10.12 | 10.12 | 9.830 | 9.830 | 11,968 | -0.23(-2.29%) |
Mar 01, 2019 | 9.950 | 10.06 | 9.950 | 10.06 | 21,900 | +0.13(+1.31%) |
Feb 28, 2019 | 9.970 | 10.03 | 9.880 | 9.930 | 30,932 | +0.18(+1.85%) |
Feb 27, 2019 | 9.750 | 9.880 | 9.690 | 9.750 | 13,910 | +0.17(+1.77%) |
Feb 26, 2019 | 9.618 | 9.618 | 9.580 | 9.580 | 24,673 | -0.30(-3.04%) |
Feb 25, 2019 | 9.690 | 9.880 | 9.690 | 9.880 | 14,862 | +0.25(+2.60%) |
Feb 22, 2019 | 9.630 | 9.871 | 9.630 | 9.630 | 86,600 | +0.14(+1.48%) |
Feb 21, 2019 | 9.660 | 9.830 | 9.490 | 9.490 | 21,066 | -0.06(-0.63%) |
Feb 20, 2019 | 9.550 | 9.589 | 9.550 | 9.550 | 29,525 | +0.15(+1.58%) |
Feb 19, 2019 | 9.240 | 9.500 | 9.240 | 9.401 | 18,322 | +0.10(+1.09%) |
Feb 15, 2019 | 9.319 | 9.420 | 9.300 | 9.300 | 149,500 | -0.06(-0.64%) |
Feb 14, 2019 | 9.330 | 9.600 | 9.330 | 9.360 | 15,034 | +0.01(+0.11%) |
Feb 13, 2019 | 9.350 | 9.350 | 9.350 | 9.350 | 35,799 | +0.06(+0.68%) |
Feb 12, 2019 | 9.220 | 9.372 | 9.220 | 9.287 | 15,605 | -0.07(-0.78%) |
Feb 11, 2019 | 9.560 | 9.560 | 9.290 | 9.360 | 13,407 | -0.08(-0.79%) |
Feb 08, 2019 | 9.560 | 9.600 | 9.270 | 9.435 | 90,800 | +0.22(+2.42%) |
Feb 07, 2019 | 9.185 | 9.213 | 9.070 | 9.213 | 3,105 | -0.02(-0.19%) |
Feb 06, 2019 | 9.370 | 9.370 | 9.160 | 9.230 | 1,934 | +0.02(+0.22%) |
Feb 05, 2019 | 9.310 | 9.520 | 9.160 | 9.210 | 9,383 | -0.12(-1.28%) |
Feb 04, 2019 | 9.400 | 9.400 | 9.235 | 9.329 | 23,899 | +0.49(+5.53%) |