Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.151 | 9.151 | 9.082 | 9.118 | 819,325 | +0.03(+0.30%) |
Apr 29, 2019 | 9.113 | 9.126 | 9.080 | 9.091 | 1,613,612 | -0.01(-0.06%) |
Apr 26, 2019 | 9.172 | 9.172 | 9.053 | 9.096 | 847,125 | -0.11(-1.18%) |
Apr 25, 2019 | 9.227 | 9.252 | 9.191 | 9.205 | 941,689 | -0.02(-0.24%) |
Apr 24, 2019 | 9.248 | 9.248 | 9.221 | 9.227 | 853,548 | -0.02(-0.18%) |
Apr 23, 2019 | 9.265 | 9.265 | 9.218 | 9.243 | 862,699 | -0.01(-0.06%) |
Apr 22, 2019 | 9.248 | 9.281 | 9.230 | 9.248 | 971,225 | +0.07(+0.71%) |
Apr 18, 2019 | 9.167 | 9.183 | 9.145 | 9.183 | 685,811 | +0.01(+0.06%) |
Apr 17, 2019 | 9.194 | 9.205 | 9.151 | 9.178 | 906,656 | -0.01(-0.12%) |
Apr 16, 2019 | 9.162 | 9.199 | 9.145 | 9.189 | 696,784 | -0.03(-0.29%) |
Apr 15, 2019 | 9.205 | 9.225 | 9.194 | 9.216 | 519,749 | -0.02(-0.23%) |
Apr 12, 2019 | 9.243 | 9.264 | 9.232 | 9.237 | 610,593 | +0.02(+0.24%) |
Apr 11, 2019 | 9.248 | 9.248 | 9.172 | 9.216 | 1,993,002 | -0.05(-0.59%) |
Apr 10, 2019 | 9.210 | 9.281 | 9.208 | 9.270 | 3,183,219 | +0.08(+0.89%) |
Apr 09, 2019 | 9.199 | 9.207 | 9.167 | 9.189 | 11,305,735 | -0.02(-0.18%) |
Apr 08, 2019 | 9.189 | 9.221 | 9.189 | 9.205 | 1,263,943 | +0.03(+0.35%) |
Apr 05, 2019 | 9.134 | 9.183 | 9.118 | 9.172 | 1,699,781 | +0.04(+0.48%) |
Apr 04, 2019 | 9.129 | 9.167 | 9.102 | 9.129 | 898,732 | +0.01(+0.12%) |
Apr 03, 2019 | 9.124 | 9.134 | 9.086 | 9.118 | 2,794,793 | +0.01(+0.06%) |
Apr 02, 2019 | 9.080 | 9.124 | 9.069 | 9.113 | 730,832 | +0.02(+0.24%) |
Apr 01, 2019 | 9.058 | 9.102 | 9.056 | 9.091 | 1,470,388 | +0.08(+0.90%) |
Mar 29, 2019 | 9.064 | 9.064 | 8.999 | 9.010 | 5,749,020 | +0.01(+0.12%) |
Mar 28, 2019 | 8.945 | 9.004 | 8.935 | 8.999 | 948,064 | -0.03(-0.36%) |
Mar 27, 2019 | 9.058 | 9.069 | 8.985 | 9.031 | 1,064,754 | -0.05(-0.54%) |
Mar 26, 2019 | 9.080 | 9.107 | 9.058 | 9.080 | 776,374 | +0.03(+0.36%) |
Mar 25, 2019 | 9.004 | 9.080 | 8.988 | 9.048 | 864,211 | +0.02(+0.24%) |
Mar 22, 2019 | 9.042 | 9.044 | 8.972 | 9.026 | 2,328,257 | -0.07(-0.78%) |
Mar 21, 2019 | 9.118 | 9.132 | 9.075 | 9.096 | 819,832 | -0.05(-0.59%) |
Mar 20, 2019 | 9.080 | 9.157 | 9.069 | 9.151 | 928,349 | +0.09(+0.96%) |
Mar 19, 2019 | 9.080 | 9.107 | 9.048 | 9.064 | 864,923 | +0.02(+0.24%) |
Mar 18, 2019 | 9.042 | 9.069 | 9.029 | 9.042 | 795,464 | +0.04(+0.42%) |
Mar 15, 2019 | 8.977 | 9.034 | 8.955 | 9.004 | 836,432 | +0.00(+0.00%) |
Mar 14, 2019 | 9.037 | 9.069 | 9.004 | 9.004 | 872,231 | -0.05(-0.60%) |
Mar 13, 2019 | 9.015 | 9.061 | 9.004 | 9.058 | 856,665 | +0.07(+0.78%) |
Mar 12, 2019 | 8.972 | 8.993 | 8.945 | 8.988 | 1,603,697 | +0.07(+0.73%) |
Mar 11, 2019 | 8.939 | 8.945 | 8.890 | 8.923 | 894,226 | +0.02(+0.24%) |
Mar 08, 2019 | 8.836 | 8.912 | 8.798 | 8.901 | 1,140,623 | -0.02(-0.24%) |
Mar 07, 2019 | 8.955 | 8.966 | 8.911 | 8.923 | 1,353,246 | -0.02(-0.24%) |
Mar 06, 2019 | 8.966 | 8.972 | 8.912 | 8.945 | 1,286,859 | -0.04(-0.48%) |
Mar 05, 2019 | 8.977 | 8.993 | 8.939 | 8.988 | 1,163,981 | +0.04(+0.42%) |
Mar 04, 2019 | 8.988 | 9.018 | 8.912 | 8.950 | 1,063,732 | +0.02(+0.24%) |
Mar 01, 2019 | 9.026 | 9.042 | 8.896 | 8.928 | 1,818,507 | -0.10(-1.08%) |
Feb 28, 2019 | 9.064 | 9.083 | 9.000 | 9.026 | 5,362,676 | -0.02(-0.18%) |
Feb 27, 2019 | 9.026 | 9.080 | 9.004 | 9.042 | 2,689,306 | +0.04(+0.48%) |
Feb 26, 2019 | 8.983 | 9.010 | 8.966 | 8.999 | 5,143,185 | +0.04(+0.48%) |
Feb 25, 2019 | 9.058 | 9.058 | 8.945 | 8.955 | 2,385,130 | -0.15(-1.61%) |
Feb 22, 2019 | 9.124 | 9.140 | 9.096 | 9.102 | 1,416,238 | +0.03(+0.30%) |
Feb 21, 2019 | 9.069 | 9.091 | 9.064 | 9.075 | 1,289,003 | +0.02(+0.24%) |
Feb 20, 2019 | 9.010 | 9.096 | 8.993 | 9.053 | 3,836,789 | +0.03(+0.36%) |
Feb 19, 2019 | 8.972 | 9.025 | 8.972 | 9.020 | 913,184 | +0.03(+0.30%) |
Feb 15, 2019 | 8.928 | 9.004 | 8.901 | 8.993 | 799,560 | +0.16(+1.84%) |
Feb 14, 2019 | 8.809 | 8.841 | 8.771 | 8.831 | 1,050,455 | +0.03(+0.31%) |
Feb 13, 2019 | 8.793 | 8.828 | 8.787 | 8.804 | 1,351,534 | +0.06(+0.68%) |
Feb 12, 2019 | 8.793 | 8.793 | 8.738 | 8.744 | 1,068,644 | +0.05(+0.56%) |
Feb 11, 2019 | 8.668 | 8.717 | 8.647 | 8.695 | 1,579,076 | -0.05(-0.56%) |
Feb 08, 2019 | 8.766 | 8.766 | 8.695 | 8.744 | 1,052,500 | +0.01(+0.06%) |
Feb 07, 2019 | 8.793 | 8.802 | 8.670 | 8.738 | 932,735 | -0.08(-0.92%) |
Feb 06, 2019 | 8.782 | 8.841 | 8.763 | 8.820 | 1,324,780 | +0.02(+0.18%) |
Feb 05, 2019 | 8.798 | 8.850 | 8.787 | 8.804 | 1,905,463 | -0.05(-0.55%) |
Feb 04, 2019 | 8.787 | 8.852 | 8.730 | 8.852 | 1,195,301 | +0.00(+0.00%) |