Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.430 | 9.500 | 9.325 | 9.340 | 316,402 | -0.09(-0.95%) |
Apr 29, 2019 | 9.400 | 9.480 | 9.340 | 9.430 | 195,274 | +0.00(+0.00%) |
Apr 26, 2019 | 9.310 | 9.430 | 9.170 | 9.430 | 271,800 | +0.06(+0.64%) |
Apr 25, 2019 | 9.600 | 9.600 | 9.320 | 9.370 | 270,272 | -0.18(-1.88%) |
Apr 24, 2019 | 9.410 | 9.600 | 9.410 | 9.550 | 305,718 | +0.15(+1.60%) |
Apr 23, 2019 | 9.270 | 9.410 | 9.160 | 9.400 | 492,948 | +0.20(+2.17%) |
Apr 22, 2019 | 9.360 | 9.360 | 9.135 | 9.200 | 198,747 | -0.18(-1.92%) |
Apr 18, 2019 | 9.420 | 9.480 | 9.330 | 9.380 | 221,700 | -0.07(-0.74%) |
Apr 17, 2019 | 9.400 | 9.490 | 9.335 | 9.450 | 408,809 | +0.14(+1.50%) |
Apr 16, 2019 | 9.110 | 9.410 | 9.110 | 9.310 | 563,636 | +0.22(+2.42%) |
Apr 15, 2019 | 9.220 | 9.300 | 9.060 | 9.090 | 272,623 | -0.12(-1.30%) |
Apr 12, 2019 | 9.400 | 9.400 | 9.190 | 9.210 | 345,500 | -0.11(-1.18%) |
Apr 11, 2019 | 9.550 | 9.550 | 9.250 | 9.320 | 414,755 | -0.21(-2.20%) |
Apr 10, 2019 | 9.550 | 9.590 | 9.460 | 9.530 | 442,010 | -0.02(-0.21%) |
Apr 09, 2019 | 9.620 | 9.680 | 9.520 | 9.550 | 398,984 | -0.10(-1.04%) |
Apr 08, 2019 | 9.520 | 9.670 | 9.510 | 9.650 | 227,635 | +0.10(+1.05%) |
Apr 05, 2019 | 9.550 | 9.630 | 9.500 | 9.550 | 244,100 | -0.01(-0.10%) |
Apr 04, 2019 | 9.550 | 9.590 | 9.435 | 9.560 | 521,814 | +0.02(+0.21%) |
Apr 03, 2019 | 9.670 | 9.810 | 9.515 | 9.540 | 429,486 | -0.02(-0.21%) |
Apr 02, 2019 | 9.600 | 9.630 | 9.495 | 9.560 | 301,703 | -0.02(-0.21%) |
Apr 01, 2019 | 9.480 | 9.670 | 9.480 | 9.580 | 397,799 | +0.13(+1.38%) |
Mar 29, 2019 | 9.500 | 9.660 | 9.420 | 9.450 | 835,600 | +0.02(+0.21%) |
Mar 28, 2019 | 9.300 | 9.450 | 9.300 | 9.430 | 494,011 | +0.14(+1.51%) |
Mar 27, 2019 | 9.300 | 9.410 | 9.160 | 9.290 | 373,351 | -0.03(-0.32%) |
Mar 26, 2019 | 9.260 | 9.450 | 9.143 | 9.320 | 519,096 | +0.07(+0.76%) |
Mar 25, 2019 | 9.080 | 9.300 | 9.020 | 9.250 | 543,382 | +0.16(+1.76%) |
Mar 22, 2019 | 9.400 | 9.440 | 9.090 | 9.090 | 531,600 | -0.35(-3.71%) |
Mar 21, 2019 | 9.330 | 9.490 | 9.330 | 9.440 | 705,572 | +0.11(+1.18%) |
Mar 20, 2019 | 9.430 | 9.500 | 9.270 | 9.330 | 657,777 | -0.05(-0.53%) |
Mar 19, 2019 | 9.330 | 9.460 | 9.330 | 9.380 | 507,532 | +0.08(+0.86%) |
Mar 18, 2019 | 9.220 | 9.310 | 9.190 | 9.300 | 458,631 | +0.04(+0.43%) |
Mar 15, 2019 | 9.240 | 9.470 | 9.200 | 9.260 | 1,186,800 | +0.09(+0.98%) |
Mar 14, 2019 | 9.390 | 9.420 | 9.140 | 9.170 | 547,505 | -0.24(-2.55%) |
Mar 13, 2019 | 9.430 | 9.505 | 9.310 | 9.410 | 812,789 | -0.02(-0.21%) |
Mar 12, 2019 | 9.710 | 9.790 | 9.340 | 9.430 | 793,408 | -0.26(-2.68%) |
Mar 11, 2019 | 9.630 | 9.710 | 9.590 | 9.690 | 904,316 | +0.10(+1.04%) |
Mar 08, 2019 | 9.580 | 9.800 | 9.520 | 9.590 | 794,600 | -0.03(-0.31%) |
Mar 07, 2019 | 9.750 | 9.790 | 9.555 | 9.620 | 707,288 | -0.14(-1.43%) |
Mar 06, 2019 | 9.770 | 9.930 | 9.620 | 9.760 | 1,148,228 | -0.02(-0.20%) |
Mar 05, 2019 | 9.930 | 10.04 | 9.730 | 9.780 | 605,461 | -0.15(-1.51%) |
Mar 04, 2019 | 9.900 | 10.10 | 9.870 | 9.930 | 1,204,430 | +0.05(+0.51%) |
Mar 01, 2019 | 9.870 | 9.950 | 9.700 | 9.880 | 818,500 | +0.07(+0.71%) |
Feb 28, 2019 | 9.780 | 9.890 | 9.580 | 9.810 | 910,985 | -0.02(-0.20%) |
Feb 27, 2019 | 9.930 | 9.990 | 9.592 | 9.830 | 963,568 | -0.14(-1.40%) |
Feb 26, 2019 | 10.25 | 10.29 | 9.820 | 9.970 | 1,731,037 | -0.31(-3.02%) |
Feb 25, 2019 | 10.53 | 10.65 | 10.16 | 10.28 | 1,079,956 | -0.17(-1.63%) |
Feb 22, 2019 | 10.60 | 10.63 | 10.29 | 10.45 | 1,314,600 | -0.04(-0.38%) |
Feb 21, 2019 | 11.02 | 11.30 | 10.47 | 10.49 | 1,814,765 | -0.88(-7.74%) |
Feb 20, 2019 | 11.41 | 11.44 | 11.29 | 11.37 | 645,089 | -0.03(-0.26%) |
Feb 19, 2019 | 11.45 | 11.56 | 11.34 | 11.40 | 663,603 | -0.03(-0.26%) |
Feb 15, 2019 | 11.45 | 11.58 | 11.38 | 11.43 | 683,600 | +0.01(+0.09%) |
Feb 14, 2019 | 11.27 | 11.57 | 11.23 | 11.42 | 899,027 | +0.15(+1.33%) |
Feb 13, 2019 | 11.02 | 11.34 | 11.02 | 11.27 | 502,821 | +0.25(+2.27%) |
Feb 12, 2019 | 10.91 | 11.20 | 10.91 | 11.02 | 479,234 | +0.12(+1.10%) |
Feb 11, 2019 | 10.61 | 10.91 | 10.61 | 10.90 | 370,313 | +0.16(+1.49%) |
Feb 08, 2019 | 10.68 | 10.84 | 10.62 | 10.74 | 366,200 | -0.03(-0.28%) |
Feb 07, 2019 | 10.96 | 10.99 | 10.76 | 10.77 | 514,872 | -0.25(-2.27%) |
Feb 06, 2019 | 10.74 | 11.14 | 10.74 | 11.02 | 572,926 | +0.30(+2.80%) |
Feb 05, 2019 | 10.84 | 10.84 | 10.67 | 10.72 | 353,245 | -0.11(-1.02%) |
Feb 04, 2019 | 10.78 | 11.03 | 10.68 | 10.83 | 783,611 | +0.05(+0.46%) |