Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.274 | 9.384 | 9.129 | 9.238 | 3,551,632 | -0.05(-0.49%) |
Apr 29, 2019 | 9.384 | 9.484 | 9.284 | 9.284 | 2,782,582 | -0.08(-0.87%) |
Apr 26, 2019 | 9.065 | 9.374 | 9.056 | 9.365 | 4,661,468 | +0.31(+3.41%) |
Apr 25, 2019 | 9.138 | 9.165 | 8.984 | 9.056 | 2,815,534 | -0.11(-1.19%) |
Apr 24, 2019 | 9.020 | 9.256 | 9.020 | 9.165 | 4,840,937 | +0.14(+1.51%) |
Apr 23, 2019 | 8.929 | 9.138 | 8.929 | 9.029 | 6,436,427 | +0.09(+1.02%) |
Apr 22, 2019 | 8.956 | 9.056 | 8.902 | 8.938 | 3,582,463 | -0.06(-0.71%) |
Apr 18, 2019 | 9.329 | 9.447 | 8.902 | 9.002 | 7,864,393 | -0.15(-1.69%) |
Apr 17, 2019 | 9.347 | 9.374 | 9.111 | 9.156 | 6,114,413 | -0.14(-1.47%) |
Apr 16, 2019 | 9.374 | 9.393 | 9.265 | 9.293 | 3,604,623 | -0.08(-0.87%) |
Apr 15, 2019 | 9.393 | 9.438 | 9.302 | 9.374 | 1,567,070 | +0.01(+0.10%) |
Apr 12, 2019 | 9.393 | 9.556 | 9.302 | 9.365 | 4,160,073 | +0.07(+0.78%) |
Apr 11, 2019 | 9.384 | 9.465 | 9.247 | 9.293 | 3,769,340 | -0.04(-0.39%) |
Apr 10, 2019 | 9.293 | 9.379 | 9.256 | 9.329 | 3,404,872 | +0.06(+0.69%) |
Apr 09, 2019 | 9.347 | 9.456 | 9.238 | 9.265 | 2,703,201 | -0.11(-1.16%) |
Apr 08, 2019 | 9.320 | 9.438 | 9.320 | 9.374 | 1,777,300 | -0.01(-0.10%) |
Apr 05, 2019 | 9.475 | 9.556 | 9.347 | 9.384 | 2,558,336 | -0.05(-0.58%) |
Apr 04, 2019 | 9.256 | 9.456 | 9.093 | 9.438 | 3,597,070 | +0.20(+2.17%) |
Apr 03, 2019 | 9.193 | 9.347 | 9.193 | 9.238 | 2,993,291 | +0.13(+1.40%) |
Apr 02, 2019 | 9.184 | 9.238 | 9.065 | 9.111 | 2,702,967 | -0.06(-0.69%) |
Apr 01, 2019 | 9.074 | 9.265 | 8.938 | 9.174 | 2,611,732 | +0.16(+1.82%) |
Mar 29, 2019 | 9.120 | 9.129 | 8.938 | 9.011 | 3,394,398 | -0.03(-0.30%) |
Mar 28, 2019 | 9.029 | 9.156 | 9.002 | 9.038 | 2,647,141 | +0.01(+0.10%) |
Mar 27, 2019 | 9.029 | 9.097 | 8.947 | 9.029 | 2,054,752 | +0.01(+0.10%) |
Mar 26, 2019 | 9.029 | 9.138 | 8.974 | 9.020 | 3,118,099 | +0.03(+0.30%) |
Mar 25, 2019 | 9.056 | 9.120 | 8.883 | 8.993 | 3,066,185 | -0.07(-0.80%) |
Mar 22, 2019 | 9.393 | 9.447 | 9.047 | 9.065 | 3,758,429 | -0.43(-4.50%) |
Mar 21, 2019 | 9.393 | 9.593 | 9.302 | 9.493 | 3,911,923 | +0.05(+0.58%) |
Mar 20, 2019 | 9.493 | 9.584 | 9.384 | 9.438 | 4,267,172 | -0.09(-0.95%) |
Mar 19, 2019 | 9.765 | 9.775 | 9.511 | 9.529 | 4,125,627 | -0.18(-1.87%) |
Mar 18, 2019 | 9.593 | 9.784 | 9.593 | 9.711 | 2,893,744 | +0.14(+1.42%) |
Mar 15, 2019 | 9.556 | 9.611 | 9.515 | 9.575 | 6,811,342 | +0.01(+0.10%) |
Mar 14, 2019 | 9.656 | 9.711 | 9.525 | 9.565 | 3,399,516 | -0.07(-0.75%) |
Mar 13, 2019 | 9.647 | 9.720 | 9.597 | 9.638 | 6,369,127 | +0.04(+0.38%) |
Mar 12, 2019 | 9.675 | 9.765 | 9.575 | 9.602 | 5,619,590 | -0.05(-0.56%) |
Mar 11, 2019 | 9.638 | 9.720 | 9.602 | 9.656 | 2,552,923 | +0.10(+1.05%) |
Mar 08, 2019 | 9.529 | 9.656 | 9.525 | 9.556 | 2,648,849 | -0.05(-0.57%) |
Mar 07, 2019 | 9.720 | 9.775 | 9.565 | 9.611 | 3,811,985 | -0.12(-1.21%) |
Mar 06, 2019 | 9.929 | 9.970 | 9.729 | 9.729 | 2,629,286 | -0.22(-2.19%) |
Mar 05, 2019 | 10.15 | 10.16 | 9.929 | 9.947 | 2,774,462 | -0.23(-2.23%) |
Mar 04, 2019 | 10.14 | 10.36 | 10.14 | 10.17 | 3,875,429 | +0.02(+0.18%) |
Mar 01, 2019 | 10.07 | 10.27 | 10.07 | 10.16 | 3,472,326 | +0.14(+1.36%) |
Feb 28, 2019 | 10.08 | 10.11 | 10.01 | 10.02 | 3,108,339 | -0.04(-0.36%) |
Feb 27, 2019 | 10.10 | 10.12 | 10.03 | 10.06 | 2,729,549 | -0.05(-0.54%) |
Feb 26, 2019 | 10.33 | 10.34 | 10.09 | 10.11 | 2,700,425 | -0.25(-2.45%) |
Feb 25, 2019 | 10.35 | 10.46 | 10.34 | 10.37 | 2,383,167 | +0.06(+0.62%) |
Feb 22, 2019 | 10.31 | 10.36 | 10.27 | 10.30 | 2,137,011 | +0.00(+0.00%) |
Feb 21, 2019 | 10.36 | 10.37 | 10.21 | 10.30 | 2,212,335 | -0.02(-0.18%) |
Feb 20, 2019 | 10.35 | 10.38 | 10.21 | 10.32 | 3,181,661 | -0.04(-0.35%) |
Feb 19, 2019 | 10.29 | 10.45 | 10.27 | 10.36 | 3,063,748 | +0.06(+0.62%) |
Feb 15, 2019 | 10.32 | 10.40 | 10.23 | 10.29 | 3,525,147 | +0.05(+0.44%) |
Feb 14, 2019 | 10.19 | 10.30 | 10.03 | 10.25 | 5,500,731 | +0.02(+0.18%) |
Feb 13, 2019 | 10.03 | 10.30 | 10.03 | 10.23 | 4,942,283 | +0.18(+1.81%) |
Feb 12, 2019 | 9.875 | 10.11 | 9.875 | 10.05 | 3,952,590 | +0.23(+2.31%) |
Feb 11, 2019 | 9.748 | 9.848 | 9.712 | 9.821 | 2,353,279 | +0.11(+1.12%) |
Feb 08, 2019 | 9.821 | 9.930 | 9.685 | 9.712 | 3,415,534 | -0.17(-1.74%) |
Feb 07, 2019 | 9.884 | 9.966 | 9.785 | 9.884 | 2,201,112 | -0.04(-0.37%) |
Feb 06, 2019 | 9.712 | 9.939 | 9.712 | 9.921 | 3,827,754 | +0.19(+1.96%) |
Feb 05, 2019 | 9.640 | 9.812 | 9.640 | 9.730 | 3,411,505 | +0.09(+0.94%) |
Feb 04, 2019 | 9.739 | 9.739 | 9.513 | 9.640 | 5,195,930 | -0.06(-0.65%) |