Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.247 | 9.300 | 9.171 | 9.171 | 892,227 | -0.05(-0.50%) |
Apr 29, 2019 | 9.148 | 9.293 | 9.148 | 9.216 | 821,421 | +0.06(+0.67%) |
Apr 26, 2019 | 9.209 | 9.296 | 9.132 | 9.155 | 1,385,525 | -0.03(-0.33%) |
Apr 25, 2019 | 9.323 | 9.380 | 9.117 | 9.186 | 1,080,213 | -0.14(-1.47%) |
Apr 24, 2019 | 9.498 | 9.590 | 9.270 | 9.323 | 1,106,066 | -0.26(-2.70%) |
Apr 23, 2019 | 9.506 | 9.658 | 9.430 | 9.582 | 965,751 | +0.08(+0.80%) |
Apr 22, 2019 | 9.468 | 9.552 | 9.418 | 9.506 | 1,671,355 | +0.04(+0.40%) |
Apr 18, 2019 | 9.453 | 9.510 | 9.361 | 9.468 | 1,166,191 | +0.09(+0.98%) |
Apr 17, 2019 | 9.453 | 9.506 | 9.369 | 9.376 | 827,283 | -0.02(-0.24%) |
Apr 16, 2019 | 9.476 | 9.514 | 9.392 | 9.399 | 639,528 | -0.06(-0.64%) |
Apr 15, 2019 | 9.658 | 9.681 | 9.422 | 9.460 | 1,720,051 | -0.19(-1.97%) |
Apr 12, 2019 | 9.605 | 9.689 | 9.575 | 9.651 | 690,532 | +0.08(+0.80%) |
Apr 11, 2019 | 9.628 | 9.658 | 9.498 | 9.575 | 727,159 | -0.08(-0.79%) |
Apr 10, 2019 | 9.597 | 9.712 | 9.590 | 9.651 | 574,022 | +0.08(+0.80%) |
Apr 09, 2019 | 9.605 | 9.605 | 9.487 | 9.575 | 683,510 | -0.04(-0.40%) |
Apr 08, 2019 | 9.681 | 9.742 | 9.586 | 9.613 | 691,263 | -0.08(-0.79%) |
Apr 05, 2019 | 9.674 | 9.704 | 9.620 | 9.689 | 986,343 | +0.08(+0.87%) |
Apr 04, 2019 | 9.544 | 9.651 | 9.498 | 9.605 | 1,606,904 | +0.07(+0.72%) |
Apr 03, 2019 | 9.476 | 9.582 | 9.361 | 9.537 | 2,083,430 | +0.12(+1.30%) |
Apr 02, 2019 | 9.430 | 9.601 | 9.376 | 9.415 | 2,833,607 | -0.04(-0.40%) |
Apr 01, 2019 | 9.483 | 9.483 | 9.346 | 9.453 | 2,274,751 | -0.03(-0.32%) |
Mar 29, 2019 | 9.628 | 9.704 | 9.476 | 9.483 | 2,304,704 | -0.11(-1.11%) |
Mar 28, 2019 | 9.651 | 9.674 | 9.445 | 9.590 | 1,412,106 | -0.09(-0.94%) |
Mar 27, 2019 | 9.613 | 9.807 | 9.582 | 9.681 | 3,215,474 | +0.05(+0.55%) |
Mar 26, 2019 | 9.697 | 9.712 | 9.552 | 9.628 | 2,644,401 | -0.07(-0.71%) |
Mar 25, 2019 | 9.834 | 9.857 | 9.689 | 9.697 | 2,229,083 | -0.07(-0.70%) |
Mar 22, 2019 | 9.963 | 9.963 | 9.758 | 9.765 | 1,449,672 | -0.20(-1.99%) |
Mar 21, 2019 | 10.05 | 10.07 | 9.948 | 9.963 | 806,721 | -0.10(-0.98%) |
Mar 20, 2019 | 10.12 | 10.18 | 10.02 | 10.06 | 398,118 | -0.04(-0.38%) |
Mar 19, 2019 | 10.22 | 10.22 | 10.03 | 10.10 | 590,166 | -0.11(-1.05%) |
Mar 18, 2019 | 10.16 | 10.28 | 10.07 | 10.21 | 582,197 | +0.06(+0.60%) |
Mar 15, 2019 | 10.08 | 10.26 | 10.08 | 10.15 | 1,092,468 | +0.11(+1.06%) |
Mar 14, 2019 | 10.03 | 10.12 | 9.971 | 10.04 | 678,247 | +0.03(+0.30%) |
Mar 13, 2019 | 10.00 | 10.04 | 9.780 | 10.01 | 1,223,286 | +0.01(+0.08%) |
Mar 12, 2019 | 10.06 | 10.09 | 9.986 | 10.00 | 433,237 | -0.07(-0.68%) |
Mar 11, 2019 | 10.08 | 10.10 | 9.956 | 10.07 | 1,143,213 | -0.02(-0.15%) |
Mar 08, 2019 | 9.834 | 10.11 | 9.780 | 10.09 | 1,717,148 | +0.26(+2.64%) |
Mar 07, 2019 | 10.03 | 10.46 | 9.811 | 9.826 | 948,688 | -0.19(-1.90%) |
Mar 06, 2019 | 10.12 | 10.14 | 9.887 | 10.02 | 890,634 | -0.12(-1.20%) |
Mar 05, 2019 | 10.10 | 10.25 | 10.03 | 10.14 | 1,755,618 | +0.05(+0.45%) |
Mar 04, 2019 | 10.10 | 10.27 | 10.07 | 10.09 | 1,836,026 | +0.00(+0.00%) |
Mar 01, 2019 | 10.21 | 10.37 | 10.03 | 10.09 | 1,204,758 | -0.10(-0.97%) |
Feb 28, 2019 | 10.21 | 10.43 | 10.18 | 10.19 | 2,984,157 | -0.08(-0.74%) |
Feb 27, 2019 | 10.38 | 10.47 | 10.22 | 10.27 | 1,278,011 | -0.10(-0.96%) |
Feb 26, 2019 | 10.37 | 10.40 | 10.29 | 10.37 | 884,828 | +0.00(+0.00%) |
Feb 25, 2019 | 10.25 | 10.37 | 10.21 | 10.37 | 764,794 | +0.15(+1.49%) |
Feb 22, 2019 | 10.34 | 10.34 | 10.20 | 10.21 | 959,583 | -0.11(-1.11%) |
Feb 21, 2019 | 10.28 | 10.37 | 10.25 | 10.33 | 524,615 | +0.02(+0.22%) |
Feb 20, 2019 | 10.37 | 10.37 | 10.28 | 10.31 | 414,217 | -0.05(-0.52%) |
Feb 19, 2019 | 10.31 | 10.39 | 10.29 | 10.36 | 608,374 | +0.05(+0.44%) |
Feb 15, 2019 | 10.23 | 10.37 | 10.19 | 10.31 | 543,610 | +0.10(+0.97%) |
Feb 14, 2019 | 10.15 | 10.35 | 10.15 | 10.21 | 1,351,224 | +0.01(+0.08%) |
Feb 13, 2019 | 10.23 | 10.27 | 10.18 | 10.21 | 1,168,196 | -0.01(-0.08%) |
Feb 12, 2019 | 10.30 | 10.36 | 10.16 | 10.21 | 1,332,936 | -0.08(-0.81%) |
Feb 11, 2019 | 10.52 | 10.54 | 10.28 | 10.30 | 2,060,672 | -0.24(-2.24%) |
Feb 08, 2019 | 10.31 | 10.54 | 10.29 | 10.54 | 853,720 | +0.21(+1.99%) |
Feb 07, 2019 | 10.38 | 10.38 | 10.26 | 10.33 | 590,392 | -0.08(-0.73%) |
Feb 06, 2019 | 10.45 | 10.47 | 10.40 | 10.41 | 339,254 | -0.02(-0.22%) |
Feb 05, 2019 | 10.44 | 10.56 | 10.41 | 10.43 | 301,600 | +0.02(+0.15%) |
Feb 04, 2019 | 10.56 | 10.80 | 10.38 | 10.41 | 702,246 | -0.09(-0.87%) |