Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.611 | 9.665 | 9.549 | 9.558 | 9,492,684 | +0.01(+0.09%) |
Apr 29, 2019 | 9.496 | 9.571 | 9.469 | 9.549 | 7,831,700 | +0.09(+0.94%) |
Apr 26, 2019 | 9.451 | 9.487 | 9.380 | 9.460 | 6,041,689 | +0.12(+1.24%) |
Apr 25, 2019 | 9.389 | 9.389 | 9.238 | 9.345 | 7,914,236 | -0.05(-0.57%) |
Apr 24, 2019 | 9.434 | 9.500 | 9.380 | 9.398 | 13,660,690 | +0.04(+0.47%) |
Apr 23, 2019 | 9.309 | 9.451 | 9.305 | 9.354 | 14,989,222 | +0.07(+0.77%) |
Apr 22, 2019 | 9.274 | 9.300 | 9.229 | 9.283 | 8,322,106 | +0.05(+0.58%) |
Apr 18, 2019 | 9.283 | 9.318 | 9.181 | 9.229 | 20,609,154 | -0.02(-0.19%) |
Apr 17, 2019 | 9.256 | 9.292 | 9.212 | 9.247 | 11,266,903 | +0.04(+0.39%) |
Apr 16, 2019 | 9.380 | 9.389 | 9.203 | 9.212 | 24,126,856 | -0.18(-1.89%) |
Apr 15, 2019 | 9.425 | 9.425 | 9.327 | 9.389 | 17,954,814 | +0.02(+0.19%) |
Apr 12, 2019 | 9.416 | 9.514 | 9.283 | 9.372 | 31,059,966 | -0.37(-3.83%) |
Apr 11, 2019 | 9.816 | 9.825 | 9.682 | 9.745 | 22,174,346 | -0.10(-0.99%) |
Apr 10, 2019 | 9.878 | 9.922 | 9.807 | 9.842 | 17,056,676 | -0.06(-0.63%) |
Apr 09, 2019 | 9.976 | 10.00 | 9.896 | 9.904 | 17,860,640 | -0.14(-1.41%) |
Apr 08, 2019 | 10.02 | 10.11 | 10.01 | 10.05 | 5,357,653 | -0.01(-0.09%) |
Apr 05, 2019 | 9.922 | 10.09 | 9.904 | 10.06 | 10,312,232 | +0.22(+2.26%) |
Apr 04, 2019 | 9.851 | 9.904 | 9.771 | 9.833 | 6,370,328 | -0.12(-1.16%) |
Apr 03, 2019 | 9.949 | 10.02 | 9.913 | 9.949 | 8,461,514 | +0.02(+0.18%) |
Apr 02, 2019 | 9.913 | 10.00 | 9.860 | 9.931 | 8,625,016 | +0.08(+0.81%) |
Apr 01, 2019 | 9.833 | 9.909 | 9.798 | 9.851 | 6,490,433 | +0.14(+1.46%) |
Mar 29, 2019 | 9.709 | 9.798 | 9.696 | 9.709 | 6,599,500 | +0.04(+0.46%) |
Mar 28, 2019 | 9.691 | 9.718 | 9.620 | 9.665 | 6,112,755 | +0.13(+1.40%) |
Mar 27, 2019 | 9.585 | 9.616 | 9.478 | 9.531 | 6,354,715 | -0.08(-0.83%) |
Mar 26, 2019 | 9.647 | 9.665 | 9.567 | 9.611 | 4,983,949 | +0.00(+0.00%) |
Mar 25, 2019 | 9.647 | 9.665 | 9.567 | 9.611 | 8,243,253 | -0.05(-0.55%) |
Mar 22, 2019 | 9.816 | 9.873 | 9.647 | 9.665 | 9,597,379 | -0.16(-1.63%) |
Mar 21, 2019 | 9.718 | 9.838 | 9.718 | 9.825 | 5,750,333 | +0.11(+1.10%) |
Mar 20, 2019 | 9.745 | 9.802 | 9.665 | 9.718 | 8,574,224 | +0.04(+0.37%) |
Mar 19, 2019 | 9.594 | 9.691 | 9.585 | 9.682 | 8,110,094 | +0.16(+1.68%) |
Mar 18, 2019 | 9.505 | 9.540 | 9.487 | 9.523 | 6,561,715 | +0.02(+0.19%) |
Mar 15, 2019 | 9.496 | 9.567 | 9.496 | 9.505 | 8,001,962 | +0.09(+0.94%) |
Mar 14, 2019 | 9.345 | 9.425 | 9.305 | 9.416 | 6,714,523 | +0.04(+0.47%) |
Mar 13, 2019 | 9.354 | 9.416 | 9.309 | 9.372 | 12,169,255 | +0.03(+0.29%) |
Mar 12, 2019 | 9.354 | 9.372 | 9.292 | 9.345 | 10,277,689 | -0.03(-0.28%) |
Mar 11, 2019 | 9.309 | 9.389 | 9.292 | 9.372 | 6,188,634 | +0.07(+0.76%) |
Mar 08, 2019 | 9.247 | 9.309 | 9.203 | 9.300 | 6,918,088 | -0.02(-0.19%) |
Mar 07, 2019 | 9.460 | 9.514 | 9.309 | 9.318 | 9,348,504 | -0.20(-2.05%) |
Mar 06, 2019 | 9.505 | 9.549 | 9.487 | 9.514 | 6,784,427 | -0.05(-0.56%) |
Mar 05, 2019 | 9.523 | 9.589 | 9.460 | 9.567 | 6,277,153 | +0.04(+0.47%) |
Mar 04, 2019 | 9.638 | 9.647 | 9.469 | 9.523 | 6,361,565 | -0.11(-1.11%) |
Mar 01, 2019 | 9.585 | 9.656 | 9.540 | 9.629 | 9,019,530 | +0.11(+1.12%) |
Feb 28, 2019 | 9.496 | 9.567 | 9.460 | 9.523 | 7,672,020 | +0.02(+0.19%) |
Feb 27, 2019 | 9.425 | 9.531 | 9.385 | 9.505 | 7,669,635 | -0.03(-0.28%) |
Feb 26, 2019 | 9.505 | 9.558 | 9.434 | 9.531 | 7,141,456 | -0.07(-0.74%) |
Feb 25, 2019 | 9.620 | 9.691 | 9.576 | 9.602 | 8,759,688 | +0.16(+1.69%) |
Feb 22, 2019 | 9.380 | 9.483 | 9.372 | 9.443 | 5,228,671 | +0.07(+0.76%) |
Feb 21, 2019 | 9.416 | 9.429 | 9.318 | 9.372 | 7,782,506 | -0.13(-1.40%) |
Feb 20, 2019 | 9.434 | 9.531 | 9.434 | 9.505 | 7,535,450 | +0.13(+1.42%) |
Feb 19, 2019 | 9.300 | 9.389 | 9.220 | 9.372 | 15,133,887 | -0.19(-1.95%) |
Feb 15, 2019 | 9.487 | 9.576 | 9.451 | 9.558 | 10,435,052 | +0.00(+0.00%) |
Feb 14, 2019 | 9.460 | 9.558 | 9.434 | 9.558 | 9,505,142 | -0.04(-0.37%) |
Feb 13, 2019 | 9.638 | 9.656 | 9.567 | 9.594 | 10,730,995 | +0.03(+0.28%) |
Feb 12, 2019 | 9.638 | 9.638 | 9.558 | 9.567 | 7,092,868 | -0.04(-0.46%) |
Feb 11, 2019 | 9.647 | 9.674 | 9.585 | 9.611 | 6,675,226 | -0.04(-0.37%) |
Feb 08, 2019 | 9.620 | 9.674 | 9.602 | 9.647 | 4,619,301 | +0.01(+0.09%) |
Feb 07, 2019 | 9.647 | 9.709 | 9.594 | 9.638 | 8,011,061 | -0.04(-0.46%) |
Feb 06, 2019 | 9.691 | 9.718 | 9.638 | 9.682 | 6,167,288 | +0.05(+0.55%) |
Feb 05, 2019 | 9.638 | 9.700 | 9.611 | 9.629 | 7,797,321 | -0.03(-0.28%) |
Feb 04, 2019 | 9.620 | 9.665 | 9.585 | 9.656 | 8,381,889 | -0.03(-0.28%) |