Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.277 | 9.386 | 9.131 | 9.240 | 3,550,731 | -0.05(-0.49%) |
Apr 29, 2019 | 9.386 | 9.486 | 9.286 | 9.286 | 2,781,877 | -0.08(-0.87%) |
Apr 26, 2019 | 9.068 | 9.377 | 9.059 | 9.368 | 4,660,286 | +0.31(+3.41%) |
Apr 25, 2019 | 9.140 | 9.168 | 8.986 | 9.059 | 2,814,820 | -0.11(-1.19%) |
Apr 24, 2019 | 9.022 | 9.259 | 9.022 | 9.168 | 4,839,709 | +0.14(+1.51%) |
Apr 23, 2019 | 8.931 | 9.140 | 8.931 | 9.031 | 6,434,795 | +0.09(+1.02%) |
Apr 22, 2019 | 8.959 | 9.059 | 8.904 | 8.940 | 3,581,555 | -0.06(-0.71%) |
Apr 18, 2019 | 9.331 | 9.450 | 8.904 | 9.004 | 7,862,398 | -0.15(-1.69%) |
Apr 17, 2019 | 9.350 | 9.377 | 9.113 | 9.159 | 6,112,862 | -0.14(-1.47%) |
Apr 16, 2019 | 9.377 | 9.395 | 9.268 | 9.295 | 3,603,709 | -0.08(-0.87%) |
Apr 15, 2019 | 9.395 | 9.441 | 9.304 | 9.377 | 1,566,673 | +0.01(+0.10%) |
Apr 12, 2019 | 9.395 | 9.559 | 9.304 | 9.368 | 4,159,018 | +0.07(+0.78%) |
Apr 11, 2019 | 9.386 | 9.468 | 9.250 | 9.295 | 3,768,384 | -0.04(-0.39%) |
Apr 10, 2019 | 9.295 | 9.381 | 9.259 | 9.331 | 3,404,009 | +0.06(+0.69%) |
Apr 09, 2019 | 9.350 | 9.459 | 9.240 | 9.268 | 2,702,515 | -0.11(-1.16%) |
Apr 08, 2019 | 9.322 | 9.441 | 9.322 | 9.377 | 1,776,849 | -0.01(-0.10%) |
Apr 05, 2019 | 9.477 | 9.559 | 9.350 | 9.386 | 2,557,687 | -0.05(-0.58%) |
Apr 04, 2019 | 9.259 | 9.459 | 9.095 | 9.441 | 3,596,157 | +0.20(+2.17%) |
Apr 03, 2019 | 9.195 | 9.350 | 9.195 | 9.240 | 2,992,531 | +0.13(+1.40%) |
Apr 02, 2019 | 9.186 | 9.240 | 9.068 | 9.113 | 2,702,282 | -0.06(-0.69%) |
Apr 01, 2019 | 9.077 | 9.268 | 8.940 | 9.177 | 2,611,070 | +0.16(+1.82%) |
Mar 29, 2019 | 9.122 | 9.131 | 8.940 | 9.013 | 3,393,537 | -0.03(-0.30%) |
Mar 28, 2019 | 9.031 | 9.159 | 9.004 | 9.040 | 2,646,469 | +0.01(+0.10%) |
Mar 27, 2019 | 9.031 | 9.099 | 8.949 | 9.031 | 2,054,231 | +0.01(+0.10%) |
Mar 26, 2019 | 9.031 | 9.140 | 8.977 | 9.022 | 3,117,309 | +0.03(+0.30%) |
Mar 25, 2019 | 9.059 | 9.122 | 8.886 | 8.995 | 3,065,407 | -0.07(-0.80%) |
Mar 22, 2019 | 9.395 | 9.450 | 9.049 | 9.068 | 3,757,476 | -0.43(-4.50%) |
Mar 21, 2019 | 9.395 | 9.595 | 9.304 | 9.495 | 3,910,931 | +0.05(+0.58%) |
Mar 20, 2019 | 9.495 | 9.586 | 9.386 | 9.441 | 4,266,090 | -0.09(-0.95%) |
Mar 19, 2019 | 9.768 | 9.777 | 9.513 | 9.531 | 4,124,580 | -0.18(-1.87%) |
Mar 18, 2019 | 9.595 | 9.786 | 9.595 | 9.713 | 2,893,010 | +0.14(+1.42%) |
Mar 15, 2019 | 9.559 | 9.613 | 9.518 | 9.577 | 6,809,615 | +0.01(+0.10%) |
Mar 14, 2019 | 9.659 | 9.713 | 9.527 | 9.568 | 3,398,654 | -0.07(-0.75%) |
Mar 13, 2019 | 9.650 | 9.722 | 9.600 | 9.641 | 6,367,511 | +0.04(+0.38%) |
Mar 12, 2019 | 9.677 | 9.768 | 9.577 | 9.604 | 5,618,164 | -0.05(-0.56%) |
Mar 11, 2019 | 9.641 | 9.722 | 9.604 | 9.659 | 2,552,275 | +0.10(+1.05%) |
Mar 08, 2019 | 9.531 | 9.659 | 9.527 | 9.559 | 2,648,177 | -0.05(-0.57%) |
Mar 07, 2019 | 9.722 | 9.777 | 9.568 | 9.613 | 3,811,018 | -0.12(-1.21%) |
Mar 06, 2019 | 9.932 | 9.973 | 9.732 | 9.732 | 2,628,619 | -0.22(-2.19%) |
Mar 05, 2019 | 10.15 | 10.16 | 9.932 | 9.950 | 2,773,758 | -0.23(-2.23%) |
Mar 04, 2019 | 10.14 | 10.36 | 10.14 | 10.18 | 3,874,446 | +0.02(+0.18%) |
Mar 01, 2019 | 10.08 | 10.27 | 10.08 | 10.16 | 3,471,445 | +0.14(+1.36%) |
Feb 28, 2019 | 10.09 | 10.11 | 10.01 | 10.02 | 3,107,551 | -0.04(-0.36%) |
Feb 27, 2019 | 10.10 | 10.12 | 10.03 | 10.06 | 2,728,857 | -0.05(-0.54%) |
Feb 26, 2019 | 10.33 | 10.34 | 10.10 | 10.11 | 2,699,740 | -0.25(-2.45%) |
Feb 25, 2019 | 10.35 | 10.46 | 10.34 | 10.37 | 2,382,563 | +0.06(+0.62%) |
Feb 22, 2019 | 10.31 | 10.36 | 10.27 | 10.30 | 2,136,469 | +0.00(+0.00%) |
Feb 21, 2019 | 10.36 | 10.38 | 10.21 | 10.30 | 2,211,774 | -0.02(-0.18%) |
Feb 20, 2019 | 10.35 | 10.39 | 10.21 | 10.32 | 3,180,854 | -0.04(-0.35%) |
Feb 19, 2019 | 10.30 | 10.45 | 10.27 | 10.36 | 3,062,972 | +0.06(+0.62%) |
Feb 15, 2019 | 10.32 | 10.40 | 10.23 | 10.30 | 3,524,254 | +0.05(+0.44%) |
Feb 14, 2019 | 10.20 | 10.30 | 10.03 | 10.25 | 5,499,336 | +0.02(+0.18%) |
Feb 13, 2019 | 10.03 | 10.30 | 10.03 | 10.23 | 4,941,030 | +0.18(+1.80%) |
Feb 12, 2019 | 9.878 | 10.11 | 9.878 | 10.05 | 3,951,588 | +0.23(+2.31%) |
Feb 11, 2019 | 9.751 | 9.851 | 9.715 | 9.823 | 2,352,682 | +0.11(+1.12%) |
Feb 08, 2019 | 9.823 | 9.932 | 9.687 | 9.715 | 3,414,668 | -0.17(-1.74%) |
Feb 07, 2019 | 9.887 | 9.969 | 9.787 | 9.887 | 2,200,554 | -0.04(-0.37%) |
Feb 06, 2019 | 9.715 | 9.941 | 9.715 | 9.923 | 3,826,784 | +0.19(+1.96%) |
Feb 05, 2019 | 9.642 | 9.814 | 9.642 | 9.733 | 3,410,640 | +0.09(+0.94%) |
Feb 04, 2019 | 9.742 | 9.742 | 9.515 | 9.642 | 5,194,612 | -0.06(-0.65%) |