Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.622 | 9.622 | 9.555 | 9.612 | 659,190 | +0.04(+0.40%) |
Apr 29, 2019 | 9.622 | 9.622 | 9.565 | 9.574 | 139,049 | +0.00(+0.00%) |
Apr 26, 2019 | 9.565 | 9.593 | 9.527 | 9.574 | 87,412 | +0.02(+0.20%) |
Apr 25, 2019 | 9.555 | 9.565 | 9.508 | 9.555 | 61,159 | -0.04(-0.39%) |
Apr 24, 2019 | 9.622 | 9.622 | 9.584 | 9.593 | 179,420 | -0.05(-0.49%) |
Apr 23, 2019 | 9.555 | 9.641 | 9.546 | 9.641 | 210,690 | +0.09(+0.89%) |
Apr 22, 2019 | 9.555 | 9.564 | 9.518 | 9.555 | 129,161 | +0.00(+0.00%) |
Apr 18, 2019 | 9.565 | 9.574 | 9.527 | 9.555 | 66,378 | -0.03(-0.30%) |
Apr 17, 2019 | 9.593 | 9.593 | 9.518 | 9.584 | 122,883 | +0.05(+0.50%) |
Apr 16, 2019 | 9.555 | 9.555 | 9.537 | 9.537 | 89,867 | -0.01(-0.10%) |
Apr 15, 2019 | 9.537 | 9.546 | 9.489 | 9.546 | 206,615 | +0.07(+0.70%) |
Apr 12, 2019 | 9.508 | 9.510 | 9.461 | 9.480 | 92,909 | -0.02(-0.20%) |
Apr 11, 2019 | 9.555 | 9.555 | 9.480 | 9.499 | 141,477 | -0.09(-0.99%) |
Apr 10, 2019 | 9.499 | 9.593 | 9.499 | 9.593 | 113,177 | +0.11(+1.20%) |
Apr 09, 2019 | 9.565 | 9.565 | 9.470 | 9.480 | 145,937 | -0.07(-0.69%) |
Apr 08, 2019 | 9.555 | 9.555 | 9.537 | 9.546 | 115,457 | -0.01(-0.10%) |
Apr 05, 2019 | 9.461 | 9.555 | 9.455 | 9.555 | 94,283 | +0.11(+1.20%) |
Apr 04, 2019 | 9.376 | 9.451 | 9.376 | 9.442 | 108,360 | +0.08(+0.81%) |
Apr 03, 2019 | 9.385 | 9.442 | 9.366 | 9.366 | 228,673 | +0.01(+0.10%) |
Apr 02, 2019 | 9.357 | 9.357 | 9.309 | 9.357 | 213,428 | +0.04(+0.41%) |
Apr 01, 2019 | 9.281 | 9.319 | 9.272 | 9.319 | 95,989 | +0.09(+0.92%) |
Mar 29, 2019 | 9.205 | 9.262 | 9.205 | 9.234 | 75,363 | +0.04(+0.41%) |
Mar 28, 2019 | 9.149 | 9.196 | 9.120 | 9.196 | 67,182 | +0.11(+1.25%) |
Mar 27, 2019 | 9.120 | 9.167 | 9.063 | 9.082 | 376,644 | -0.09(-0.93%) |
Mar 26, 2019 | 9.177 | 9.177 | 9.111 | 9.168 | 315,861 | +0.07(+0.73%) |
Mar 25, 2019 | 9.101 | 9.130 | 9.026 | 9.101 | 98,399 | -0.02(-0.21%) |
Mar 22, 2019 | 9.281 | 9.281 | 9.092 | 9.120 | 123,139 | -0.18(-1.93%) |
Mar 21, 2019 | 9.347 | 9.357 | 9.272 | 9.300 | 118,882 | -0.11(-1.21%) |
Mar 20, 2019 | 9.357 | 9.432 | 9.309 | 9.414 | 348,880 | +0.07(+0.71%) |
Mar 19, 2019 | 9.376 | 9.423 | 9.347 | 9.347 | 152,163 | -0.05(-0.50%) |
Mar 18, 2019 | 9.347 | 9.395 | 9.319 | 9.395 | 77,540 | +0.09(+1.02%) |
Mar 15, 2019 | 9.328 | 9.328 | 9.262 | 9.300 | 77,054 | +0.00(+0.00%) |
Mar 14, 2019 | 9.300 | 9.309 | 9.262 | 9.300 | 84,595 | -0.05(-0.51%) |
Mar 13, 2019 | 9.272 | 9.357 | 9.272 | 9.347 | 128,503 | +0.08(+0.82%) |
Mar 12, 2019 | 9.205 | 9.291 | 9.205 | 9.272 | 139,759 | +0.08(+0.82%) |
Mar 11, 2019 | 9.045 | 9.196 | 9.045 | 9.196 | 245,920 | +0.21(+2.32%) |
Mar 08, 2019 | 8.931 | 8.988 | 8.893 | 8.988 | 63,102 | -0.01(-0.11%) |
Mar 07, 2019 | 9.082 | 9.106 | 8.988 | 8.997 | 404,378 | -0.13(-1.45%) |
Mar 06, 2019 | 9.196 | 9.220 | 9.102 | 9.130 | 92,463 | -0.12(-1.33%) |
Mar 05, 2019 | 9.243 | 9.272 | 9.215 | 9.253 | 157,160 | +0.07(+0.72%) |
Mar 04, 2019 | 9.224 | 9.262 | 9.168 | 9.186 | 122,532 | +0.02(+0.21%) |
Mar 01, 2019 | 9.224 | 9.224 | 9.130 | 9.168 | 350,920 | -0.01(-0.10%) |
Feb 28, 2019 | 9.215 | 9.223 | 9.149 | 9.177 | 561,026 | -0.06(-0.61%) |
Feb 27, 2019 | 9.234 | 9.234 | 9.125 | 9.234 | 435,090 | -0.07(-0.71%) |
Feb 26, 2019 | 9.262 | 9.309 | 9.243 | 9.300 | 208,310 | +0.02(+0.20%) |
Feb 25, 2019 | 9.385 | 9.385 | 9.262 | 9.281 | 128,744 | +0.04(+0.41%) |
Feb 22, 2019 | 9.205 | 9.262 | 9.168 | 9.243 | 105,593 | +0.09(+0.93%) |
Feb 21, 2019 | 9.149 | 9.158 | 9.111 | 9.158 | 167,763 | +0.06(+0.62%) |
Feb 20, 2019 | 9.120 | 9.158 | 9.082 | 9.101 | 127,803 | -0.05(-0.52%) |
Feb 19, 2019 | 9.045 | 9.158 | 9.045 | 9.149 | 61,504 | +0.07(+0.73%) |
Feb 15, 2019 | 9.139 | 9.139 | 9.073 | 9.082 | 78,111 | -0.04(-0.42%) |
Feb 14, 2019 | 9.045 | 9.139 | 9.035 | 9.120 | 89,980 | +0.09(+0.94%) |
Feb 13, 2019 | 9.054 | 9.054 | 9.007 | 9.035 | 45,425 | +0.01(+0.10%) |
Feb 12, 2019 | 9.045 | 9.045 | 9.007 | 9.026 | 91,263 | +0.08(+0.85%) |
Feb 11, 2019 | 8.922 | 8.950 | 8.893 | 8.950 | 73,744 | +0.08(+0.85%) |
Feb 08, 2019 | 8.827 | 8.893 | 8.827 | 8.874 | 78,111 | -0.02(-0.21%) |
Feb 07, 2019 | 8.978 | 8.978 | 8.846 | 8.893 | 108,865 | -0.09(-1.05%) |
Feb 06, 2019 | 8.988 | 9.063 | 8.988 | 8.988 | 64,119 | -0.06(-0.63%) |
Feb 05, 2019 | 8.997 | 9.045 | 8.988 | 9.045 | 195,168 | +0.07(+0.74%) |
Feb 04, 2019 | 8.978 | 8.988 | 8.912 | 8.978 | 89,823 | -0.01(-0.11%) |