Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.067 | 9.141 | 9.059 | 9.141 | 6,212 | +0.02(+0.18%) |
Apr 29, 2019 | 9.108 | 9.133 | 9.066 | 9.125 | 14,410 | +0.06(+0.64%) |
Apr 26, 2019 | 9.084 | 9.141 | 9.025 | 9.067 | 9,557 | -0.01(-0.09%) |
Apr 25, 2019 | 9.059 | 9.133 | 9.059 | 9.075 | 13,036 | +0.07(+0.73%) |
Apr 24, 2019 | 8.894 | 9.092 | 8.894 | 9.009 | 14,328 | +0.12(+1.30%) |
Apr 23, 2019 | 8.902 | 8.976 | 8.844 | 8.894 | 24,343 | +0.01(+0.09%) |
Apr 22, 2019 | 8.852 | 8.968 | 8.852 | 8.885 | 25,466 | +0.00(+0.00%) |
Apr 18, 2019 | 9.084 | 9.084 | 8.885 | 8.885 | 17,180 | -0.25(-2.73%) |
Apr 17, 2019 | 9.232 | 9.232 | 9.092 | 9.135 | 16,327 | +0.01(+0.11%) |
Apr 16, 2019 | 9.166 | 9.175 | 9.108 | 9.125 | 12,199 | -0.02(-0.19%) |
Apr 15, 2019 | 9.133 | 9.249 | 9.067 | 9.142 | 38,559 | +0.08(+0.83%) |
Apr 12, 2019 | 9.125 | 9.125 | 9.059 | 9.067 | 15,970 | +0.16(+1.80%) |
Apr 11, 2019 | 9.062 | 9.095 | 8.907 | 8.907 | 13,639 | -0.15(-1.70%) |
Apr 10, 2019 | 8.955 | 9.062 | 8.931 | 9.062 | 12,835 | +0.11(+1.20%) |
Apr 09, 2019 | 8.905 | 8.955 | 8.856 | 8.955 | 22,885 | +0.07(+0.74%) |
Apr 08, 2019 | 8.872 | 8.889 | 8.855 | 8.889 | 18,009 | +0.02(+0.28%) |
Apr 05, 2019 | 8.823 | 8.872 | 8.823 | 8.864 | 22,942 | +0.04(+0.47%) |
Apr 04, 2019 | 8.872 | 8.880 | 8.823 | 8.823 | 13,036 | -0.02(-0.19%) |
Apr 03, 2019 | 8.831 | 8.854 | 8.831 | 8.839 | 9,080 | +0.01(+0.09%) |
Apr 02, 2019 | 8.987 | 9.004 | 8.823 | 8.831 | 45,064 | -0.14(-1.56%) |
Apr 01, 2019 | 9.020 | 9.045 | 8.955 | 8.971 | 12,536 | -0.01(-0.09%) |
Mar 29, 2019 | 9.012 | 9.053 | 8.979 | 8.979 | 7,162 | -0.03(-0.37%) |
Mar 28, 2019 | 9.070 | 9.103 | 9.012 | 9.012 | 40,519 | -0.05(-0.55%) |
Mar 27, 2019 | 8.913 | 9.062 | 8.889 | 9.062 | 23,735 | +0.11(+1.20%) |
Mar 26, 2019 | 8.979 | 8.979 | 8.864 | 8.955 | 19,522 | +0.04(+0.46%) |
Mar 25, 2019 | 8.913 | 9.005 | 8.905 | 8.913 | 23,540 | +0.01(+0.09%) |
Mar 22, 2019 | 8.996 | 9.037 | 8.905 | 8.905 | 20,515 | -0.08(-0.92%) |
Mar 21, 2019 | 8.987 | 9.045 | 8.979 | 8.988 | 5,138 | -0.02(-0.18%) |
Mar 20, 2019 | 9.012 | 9.012 | 8.946 | 9.004 | 11,078 | -0.00(-0.04%) |
Mar 19, 2019 | 8.930 | 9.008 | 8.930 | 9.008 | 4,241 | +0.07(+0.78%) |
Mar 18, 2019 | 8.963 | 8.969 | 8.930 | 8.938 | 12,647 | +0.01(+0.09%) |
Mar 15, 2019 | 8.987 | 9.062 | 8.930 | 8.930 | 31,925 | +0.00(+0.00%) |
Mar 14, 2019 | 8.971 | 8.979 | 8.930 | 8.930 | 25,691 | -0.04(-0.50%) |
Mar 13, 2019 | 8.933 | 8.982 | 8.900 | 8.974 | 8,859 | +0.07(+0.83%) |
Mar 12, 2019 | 8.871 | 8.900 | 8.871 | 8.900 | 7,565 | +0.03(+0.37%) |
Mar 11, 2019 | 8.851 | 8.868 | 8.826 | 8.868 | 15,097 | +0.02(+0.19%) |
Mar 08, 2019 | 8.851 | 8.851 | 8.812 | 8.851 | 7,916 | +0.00(+0.00%) |
Mar 07, 2019 | 8.802 | 8.851 | 8.802 | 8.851 | 17,147 | +0.02(+0.19%) |
Mar 06, 2019 | 8.810 | 8.835 | 8.777 | 8.835 | 30,266 | -0.02(-0.19%) |
Mar 05, 2019 | 8.843 | 8.851 | 8.795 | 8.851 | 18,566 | +0.00(+0.00%) |
Mar 04, 2019 | 8.859 | 8.892 | 8.835 | 8.851 | 7,810 | -0.01(-0.09%) |
Mar 01, 2019 | 8.851 | 8.859 | 8.835 | 8.859 | 4,384 | +0.02(+0.19%) |
Feb 28, 2019 | 8.802 | 8.854 | 8.802 | 8.843 | 12,119 | +0.07(+0.75%) |
Feb 27, 2019 | 8.851 | 8.892 | 8.769 | 8.777 | 20,708 | -0.09(-1.02%) |
Feb 26, 2019 | 8.884 | 8.892 | 8.839 | 8.868 | 18,614 | +0.00(+0.00%) |
Feb 25, 2019 | 8.843 | 8.884 | 8.843 | 8.868 | 5,027 | +0.01(+0.09%) |
Feb 22, 2019 | 8.826 | 8.900 | 8.794 | 8.859 | 22,896 | +0.09(+1.03%) |
Feb 21, 2019 | 8.826 | 8.826 | 8.761 | 8.769 | 11,962 | -0.07(-0.83%) |
Feb 20, 2019 | 8.785 | 8.843 | 8.785 | 8.843 | 9,457 | +0.07(+0.75%) |
Feb 19, 2019 | 8.843 | 8.900 | 8.777 | 8.777 | 20,072 | -0.06(-0.65%) |
Feb 15, 2019 | 8.859 | 8.917 | 8.826 | 8.835 | 11,326 | -0.03(-0.37%) |
Feb 14, 2019 | 8.810 | 8.868 | 8.775 | 8.868 | 16,113 | +0.03(+0.33%) |
Feb 13, 2019 | 8.723 | 8.838 | 8.707 | 8.838 | 45,754 | +0.14(+1.60%) |
Feb 12, 2019 | 8.732 | 8.740 | 8.666 | 8.699 | 29,606 | -0.01(-0.09%) |
Feb 11, 2019 | 8.715 | 8.748 | 8.691 | 8.707 | 21,636 | +0.01(+0.09%) |
Feb 08, 2019 | 8.691 | 8.715 | 8.682 | 8.699 | 14,419 | +0.01(+0.09%) |
Feb 07, 2019 | 8.732 | 8.732 | 8.682 | 8.691 | 21,141 | -0.03(-0.38%) |
Feb 06, 2019 | 8.682 | 8.740 | 8.682 | 8.723 | 22,608 | +0.04(+0.47%) |
Feb 05, 2019 | 8.691 | 8.707 | 8.682 | 8.682 | 5,109 | -0.02(-0.19%) |
Feb 04, 2019 | 8.748 | 8.763 | 8.682 | 8.699 | 8,859 | -0.05(-0.56%) |