Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.573 | 9.735 | 9.543 | 9.682 | 81,473 | +0.16(+1.65%) |
Apr 29, 2019 | 9.670 | 9.713 | 9.525 | 9.525 | 103,275 | -0.15(-1.50%) |
Apr 26, 2019 | 9.670 | 9.700 | 9.632 | 9.670 | 67,510 | +0.01(+0.13%) |
Apr 25, 2019 | 9.645 | 9.694 | 9.579 | 9.657 | 38,635 | -0.01(-0.12%) |
Apr 24, 2019 | 9.694 | 9.694 | 9.622 | 9.670 | 17,660 | +0.01(+0.10%) |
Apr 23, 2019 | 9.670 | 9.700 | 9.639 | 9.660 | 40,949 | -0.01(-0.10%) |
Apr 22, 2019 | 9.585 | 9.670 | 9.518 | 9.670 | 53,113 | +0.22(+2.28%) |
Apr 18, 2019 | 9.664 | 9.664 | 9.368 | 9.454 | 43,021 | -0.14(-1.49%) |
Apr 17, 2019 | 9.621 | 9.621 | 9.379 | 9.597 | 57,754 | -0.05(-0.50%) |
Apr 16, 2019 | 9.609 | 9.670 | 9.525 | 9.645 | 26,789 | +0.04(+0.38%) |
Apr 15, 2019 | 9.555 | 9.609 | 9.452 | 9.609 | 71,230 | +0.06(+0.63%) |
Apr 12, 2019 | 9.603 | 9.730 | 9.549 | 9.549 | 58,906 | -0.10(-1.00%) |
Apr 11, 2019 | 9.657 | 9.670 | 9.597 | 9.645 | 15,828 | -0.07(-0.75%) |
Apr 10, 2019 | 9.694 | 9.718 | 9.633 | 9.718 | 35,084 | +0.07(+0.69%) |
Apr 09, 2019 | 9.718 | 9.718 | 9.609 | 9.651 | 41,021 | -0.02(-0.19%) |
Apr 08, 2019 | 9.591 | 9.742 | 9.591 | 9.670 | 44,451 | +0.04(+0.38%) |
Apr 05, 2019 | 9.621 | 9.670 | 9.603 | 9.633 | 50,302 | -0.01(-0.06%) |
Apr 04, 2019 | 9.633 | 9.670 | 9.579 | 9.639 | 34,505 | +0.01(+0.06%) |
Apr 03, 2019 | 9.615 | 9.655 | 9.591 | 9.633 | 25,303 | +0.01(+0.13%) |
Apr 02, 2019 | 9.555 | 9.633 | 9.555 | 9.621 | 48,056 | +0.05(+0.57%) |
Apr 01, 2019 | 9.591 | 9.670 | 9.525 | 9.567 | 83,114 | -0.01(-0.06%) |
Mar 29, 2019 | 9.621 | 9.621 | 9.500 | 9.573 | 24,489 | +0.03(+0.32%) |
Mar 28, 2019 | 9.537 | 9.621 | 9.518 | 9.543 | 24,742 | -0.02(-0.19%) |
Mar 27, 2019 | 9.537 | 9.615 | 9.531 | 9.561 | 19,811 | -0.01(-0.06%) |
Mar 26, 2019 | 9.579 | 9.670 | 9.549 | 9.567 | 22,348 | +0.01(+0.06%) |
Mar 25, 2019 | 9.597 | 9.597 | 9.518 | 9.561 | 18,146 | -0.10(-1.06%) |
Mar 22, 2019 | 9.621 | 9.664 | 9.549 | 9.664 | 47,323 | -0.01(-0.06%) |
Mar 21, 2019 | 9.627 | 9.670 | 9.592 | 9.670 | 23,815 | +0.01(+0.13%) |
Mar 20, 2019 | 9.645 | 9.657 | 9.561 | 9.657 | 30,462 | +0.05(+0.50%) |
Mar 19, 2019 | 9.670 | 9.670 | 9.567 | 9.609 | 28,432 | -0.05(-0.56%) |
Mar 18, 2019 | 9.476 | 9.664 | 9.476 | 9.664 | 32,325 | +0.16(+1.72%) |
Mar 15, 2019 | 9.633 | 9.651 | 9.500 | 9.500 | 18,035 | +0.00(+0.00%) |
Mar 14, 2019 | 9.592 | 9.639 | 9.500 | 9.500 | 35,871 | -0.04(-0.44%) |
Mar 13, 2019 | 9.512 | 9.603 | 9.500 | 9.543 | 25,276 | +0.04(+0.45%) |
Mar 12, 2019 | 9.615 | 9.615 | 9.500 | 9.500 | 31,458 | -0.15(-1.50%) |
Mar 11, 2019 | 9.688 | 9.694 | 9.591 | 9.645 | 85,397 | +0.00(+0.00%) |
Mar 08, 2019 | 9.561 | 9.645 | 9.494 | 9.645 | 30,280 | +0.03(+0.31%) |
Mar 07, 2019 | 9.470 | 9.615 | 9.470 | 9.615 | 29,413 | -0.03(-0.28%) |
Mar 06, 2019 | 9.700 | 9.700 | 9.609 | 9.642 | 19,937 | -0.06(-0.59%) |
Mar 05, 2019 | 9.700 | 9.712 | 9.642 | 9.700 | 34,351 | +0.00(+0.00%) |
Mar 04, 2019 | 9.676 | 9.706 | 9.615 | 9.700 | 43,276 | +0.03(+0.31%) |
Mar 01, 2019 | 9.670 | 9.742 | 9.615 | 9.670 | 29,949 | -0.01(-0.06%) |
Feb 28, 2019 | 9.790 | 9.857 | 9.676 | 9.676 | 105,254 | -0.11(-1.11%) |
Feb 27, 2019 | 9.911 | 9.911 | 9.700 | 9.784 | 42,922 | -0.17(-1.70%) |
Feb 26, 2019 | 9.670 | 9.954 | 9.476 | 9.954 | 163,325 | +0.28(+2.94%) |
Feb 25, 2019 | 9.488 | 9.670 | 9.386 | 9.670 | 105,250 | +0.24(+2.56%) |
Feb 22, 2019 | 9.416 | 9.482 | 9.316 | 9.428 | 125,424 | +0.07(+0.78%) |
Feb 21, 2019 | 9.373 | 9.373 | 9.208 | 9.355 | 73,189 | -0.01(-0.06%) |
Feb 20, 2019 | 9.222 | 9.367 | 9.186 | 9.361 | 109,028 | +0.19(+2.04%) |
Feb 19, 2019 | 9.120 | 9.280 | 9.116 | 9.174 | 106,822 | +0.07(+0.80%) |
Feb 15, 2019 | 9.301 | 9.301 | 9.011 | 9.101 | 61,884 | -0.18(-1.89%) |
Feb 14, 2019 | 9.283 | 9.434 | 9.234 | 9.277 | 52,493 | -0.03(-0.32%) |
Feb 13, 2019 | 9.428 | 9.428 | 9.117 | 9.307 | 62,768 | -0.06(-0.65%) |
Feb 12, 2019 | 9.047 | 9.367 | 9.047 | 9.367 | 83,223 | +0.32(+3.54%) |
Feb 11, 2019 | 9.126 | 9.126 | 8.775 | 9.047 | 95,673 | +0.29(+3.31%) |
Feb 08, 2019 | 8.866 | 8.926 | 8.697 | 8.757 | 71,813 | -0.08(-0.96%) |
Feb 07, 2019 | 9.005 | 9.023 | 8.763 | 8.842 | 47,737 | -0.12(-1.35%) |
Feb 06, 2019 | 9.089 | 9.089 | 8.920 | 8.962 | 61,537 | -0.15(-1.59%) |
Feb 05, 2019 | 9.132 | 9.186 | 9.065 | 9.108 | 51,855 | -0.05(-0.59%) |
Feb 04, 2019 | 9.216 | 9.216 | 8.874 | 9.162 | 127,749 | -0.01(-0.13%) |