Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.422 | 9.479 | 9.422 | 9.448 | 213,321 | +0.00(+0.00%) |
Apr 29, 2019 | 9.544 | 9.553 | 9.444 | 9.448 | 282,189 | -0.21(-2.17%) |
Apr 26, 2019 | 9.596 | 9.692 | 9.588 | 9.657 | 156,606 | -0.05(-0.54%) |
Apr 25, 2019 | 9.762 | 9.788 | 9.684 | 9.710 | 254,921 | -0.02(-0.18%) |
Apr 24, 2019 | 9.745 | 9.858 | 9.710 | 9.727 | 300,310 | -0.03(-0.27%) |
Apr 23, 2019 | 9.779 | 9.814 | 9.736 | 9.753 | 445,448 | +0.24(+2.57%) |
Apr 22, 2019 | 9.501 | 9.535 | 9.501 | 9.509 | 171,167 | -0.04(-0.46%) |
Apr 18, 2019 | 9.518 | 9.579 | 9.509 | 9.553 | 156,606 | +0.03(+0.27%) |
Apr 17, 2019 | 9.413 | 9.579 | 9.405 | 9.527 | 294,164 | +0.14(+1.49%) |
Apr 16, 2019 | 9.405 | 9.431 | 9.387 | 9.387 | 133,089 | -0.17(-1.82%) |
Apr 15, 2019 | 9.553 | 9.596 | 9.544 | 9.562 | 203,534 | -0.03(-0.36%) |
Apr 12, 2019 | 9.570 | 9.623 | 9.535 | 9.596 | 175,537 | +0.07(+0.73%) |
Apr 11, 2019 | 9.535 | 9.562 | 9.501 | 9.527 | 201,337 | +0.10(+1.11%) |
Apr 10, 2019 | 9.466 | 9.466 | 9.400 | 9.422 | 124,856 | +0.04(+0.46%) |
Apr 09, 2019 | 9.413 | 9.440 | 9.370 | 9.379 | 238,575 | -0.20(-2.09%) |
Apr 08, 2019 | 9.562 | 9.605 | 9.535 | 9.579 | 302,474 | +0.01(+0.09%) |
Apr 05, 2019 | 9.605 | 9.671 | 9.553 | 9.570 | 178,176 | -0.02(-0.18%) |
Apr 04, 2019 | 9.605 | 9.636 | 9.570 | 9.588 | 244,423 | -0.02(-0.19%) |
Apr 03, 2019 | 9.658 | 9.683 | 9.580 | 9.606 | 396,140 | +0.02(+0.18%) |
Apr 02, 2019 | 9.580 | 9.623 | 9.512 | 9.589 | 215,343 | -0.03(-0.27%) |
Apr 01, 2019 | 9.563 | 9.615 | 9.529 | 9.615 | 161,138 | +0.19(+2.00%) |
Mar 29, 2019 | 9.516 | 9.516 | 9.400 | 9.426 | 270,954 | +0.05(+0.55%) |
Mar 28, 2019 | 9.426 | 9.443 | 9.348 | 9.374 | 211,387 | -0.08(-0.82%) |
Mar 27, 2019 | 9.409 | 9.476 | 9.383 | 9.451 | 364,192 | -0.03(-0.27%) |
Mar 26, 2019 | 9.434 | 9.486 | 9.379 | 9.477 | 767,677 | +0.11(+1.19%) |
Mar 25, 2019 | 9.417 | 9.443 | 9.340 | 9.366 | 212,109 | -0.25(-2.59%) |
Mar 22, 2019 | 9.486 | 9.666 | 9.486 | 9.615 | 472,016 | +0.21(+2.19%) |
Mar 21, 2019 | 9.409 | 9.434 | 9.357 | 9.409 | 200,684 | +0.06(+0.64%) |
Mar 20, 2019 | 9.434 | 9.451 | 9.275 | 9.348 | 180,427 | -0.16(-1.71%) |
Mar 19, 2019 | 9.494 | 9.563 | 9.477 | 9.512 | 314,642 | +0.09(+0.91%) |
Mar 18, 2019 | 9.451 | 9.486 | 9.391 | 9.426 | 254,946 | -0.03(-0.36%) |
Mar 15, 2019 | 9.443 | 9.503 | 9.432 | 9.460 | 305,319 | +0.04(+0.46%) |
Mar 14, 2019 | 9.460 | 9.520 | 9.417 | 9.417 | 166,060 | -0.04(-0.45%) |
Mar 13, 2019 | 9.340 | 9.477 | 9.314 | 9.460 | 260,693 | +0.15(+1.57%) |
Mar 12, 2019 | 9.323 | 9.366 | 9.280 | 9.314 | 339,514 | +0.00(+0.00%) |
Mar 11, 2019 | 9.280 | 9.327 | 9.271 | 9.314 | 264,997 | +0.13(+1.40%) |
Mar 08, 2019 | 9.220 | 9.254 | 9.185 | 9.185 | 165,531 | -0.08(-0.83%) |
Mar 07, 2019 | 9.323 | 9.340 | 9.254 | 9.263 | 173,246 | -0.09(-0.92%) |
Mar 06, 2019 | 9.391 | 9.409 | 9.331 | 9.348 | 304,951 | -0.08(-0.82%) |
Mar 05, 2019 | 9.443 | 9.469 | 9.404 | 9.426 | 221,089 | -0.15(-1.61%) |
Mar 04, 2019 | 9.623 | 9.649 | 9.520 | 9.580 | 362,631 | -0.03(-0.36%) |
Mar 01, 2019 | 9.761 | 9.778 | 9.589 | 9.615 | 354,827 | -0.13(-1.32%) |
Feb 28, 2019 | 9.700 | 9.808 | 9.692 | 9.743 | 514,453 | +0.11(+1.16%) |
Feb 27, 2019 | 9.640 | 9.726 | 9.589 | 9.632 | 1,990,351 | -0.29(-2.94%) |
Feb 26, 2019 | 9.769 | 9.932 | 9.769 | 9.924 | 1,514,571 | +0.22(+2.30%) |
Feb 25, 2019 | 9.700 | 9.709 | 9.606 | 9.700 | 3,275,824 | -0.52(-5.04%) |
Feb 22, 2019 | 9.932 | 10.22 | 9.924 | 10.22 | 1,073,452 | +0.31(+3.12%) |
Feb 21, 2019 | 9.915 | 10.00 | 9.889 | 9.906 | 459,653 | -0.17(-1.70%) |
Feb 20, 2019 | 10.05 | 10.10 | 10.01 | 10.08 | 390,064 | -0.01(-0.09%) |
Feb 19, 2019 | 10.01 | 10.11 | 9.992 | 10.09 | 176,579 | -0.09(-0.93%) |
Feb 15, 2019 | 10.22 | 10.22 | 10.15 | 10.18 | 178,695 | -0.03(-0.25%) |
Feb 14, 2019 | 10.21 | 10.23 | 10.15 | 10.21 | 165,555 | -0.05(-0.50%) |
Feb 13, 2019 | 10.35 | 10.39 | 10.25 | 10.26 | 199,680 | -0.16(-1.57%) |
Feb 12, 2019 | 10.44 | 10.46 | 10.39 | 10.42 | 455,163 | +0.00(+0.00%) |
Feb 11, 2019 | 10.42 | 10.47 | 10.36 | 10.42 | 324,726 | +0.10(+1.00%) |
Feb 08, 2019 | 10.26 | 10.32 | 10.22 | 10.32 | 81,775 | +0.06(+0.59%) |
Feb 07, 2019 | 10.34 | 10.34 | 10.22 | 10.26 | 223,933 | -0.03(-0.33%) |
Feb 06, 2019 | 10.40 | 10.42 | 10.28 | 10.29 | 250,816 | -0.19(-1.80%) |
Feb 05, 2019 | 10.42 | 10.49 | 10.40 | 10.48 | 169,116 | +0.06(+0.58%) |
Feb 04, 2019 | 10.43 | 10.46 | 10.34 | 10.42 | 312,785 | +0.10(+1.00%) |