Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.450 | 9.490 | 9.380 | 9.460 | 4,760 | +0.06(+0.64%) |
Apr 29, 2019 | 9.250 | 9.530 | 9.250 | 9.400 | 21,196 | +0.12(+1.29%) |
Apr 26, 2019 | 9.180 | 9.280 | 9.150 | 9.280 | 6,850 | +0.11(+1.20%) |
Apr 25, 2019 | 9.000 | 9.170 | 9.000 | 9.170 | 5,371 | +0.15(+1.66%) |
Apr 24, 2019 | 9.030 | 9.110 | 8.970 | 9.020 | 5,835 | +0.01(+0.11%) |
Apr 23, 2019 | 9.250 | 9.300 | 9.010 | 9.010 | 16,921 | -0.26(-2.80%) |
Apr 22, 2019 | 9.490 | 9.490 | 9.140 | 9.270 | 5,559 | -0.40(-4.14%) |
Apr 18, 2019 | 9.670 | 9.670 | 9.670 | 0 | +0.57(+6.26%) | |
Apr 17, 2019 | 9.030 | 9.100 | 9.000 | 9.100 | 1,500 | +0.05(+0.55%) |
Apr 16, 2019 | 9.180 | 9.240 | 8.970 | 9.050 | 5,375 | +0.00(+0.00%) |
Apr 15, 2019 | 9.430 | 9.430 | 8.990 | 9.050 | 14,891 | -0.35(-3.72%) |
Apr 12, 2019 | 9.790 | 9.790 | 9.250 | 9.400 | 14,808 | -0.11(-1.16%) |
Apr 11, 2019 | 9.360 | 9.600 | 9.360 | 9.510 | 7,117 | +0.18(+1.93%) |
Apr 10, 2019 | 9.230 | 9.570 | 9.050 | 9.330 | 12,748 | +0.24(+2.64%) |
Apr 09, 2019 | 9.010 | 9.090 | 9.000 | 9.090 | 22,158 | +0.08(+0.89%) |
Apr 08, 2019 | 8.450 | 9.100 | 8.450 | 9.010 | 31,347 | +0.37(+4.28%) |
Apr 05, 2019 | 8.800 | 8.910 | 8.500 | 8.640 | 22,892 | -0.06(-0.69%) |
Apr 04, 2019 | 8.300 | 8.840 | 8.300 | 8.700 | 28,427 | +0.48(+5.84%) |
Apr 03, 2019 | 8.380 | 8.380 | 8.100 | 8.220 | 28,550 | +0.12(+1.48%) |
Apr 02, 2019 | 8.100 | 8.130 | 8.070 | 8.100 | 22,349 | -0.04(-0.49%) |
Apr 01, 2019 | 8.170 | 8.290 | 8.140 | 8.140 | 5,929 | +0.00(+0.00%) |
Mar 29, 2019 | 8.160 | 8.280 | 8.080 | 8.140 | 12,450 | -0.03(-0.37%) |
Mar 28, 2019 | 8.530 | 8.530 | 8.060 | 8.170 | 6,970 | -0.02(-0.24%) |
Mar 27, 2019 | 8.250 | 8.260 | 8.170 | 8.190 | 2,834 | -0.03(-0.36%) |
Mar 26, 2019 | 8.290 | 8.450 | 8.220 | 8.220 | 53,922 | -0.04(-0.48%) |
Mar 25, 2019 | 8.150 | 8.300 | 8.150 | 8.260 | 2,194 | +0.08(+0.98%) |
Mar 22, 2019 | 8.310 | 8.310 | 8.100 | 8.180 | 7,993 | -0.07(-0.85%) |
Mar 21, 2019 | 8.490 | 8.630 | 8.250 | 8.250 | 15,444 | -0.20(-2.37%) |
Mar 20, 2019 | 8.460 | 8.480 | 8.360 | 8.450 | 5,849 | -0.03(-0.35%) |
Mar 19, 2019 | 8.300 | 8.600 | 8.260 | 8.480 | 8,931 | +0.26(+3.16%) |
Mar 18, 2019 | 8.320 | 8.320 | 8.200 | 8.220 | 8,391 | -0.12(-1.44%) |
Mar 15, 2019 | 7.970 | 8.610 | 7.960 | 8.340 | 34,688 | +0.44(+5.57%) |
Mar 14, 2019 | 7.820 | 8.050 | 7.820 | 7.900 | 7,800 | -0.04(-0.50%) |
Mar 13, 2019 | 7.750 | 8.130 | 7.550 | 7.940 | 41,214 | +0.13(+1.66%) |
Mar 12, 2019 | 8.010 | 8.070 | 7.750 | 7.810 | 40,549 | -0.14(-1.76%) |
Mar 11, 2019 | 8.110 | 8.140 | 7.900 | 7.950 | 14,322 | -0.15(-1.85%) |
Mar 08, 2019 | 8.130 | 8.250 | 8.060 | 8.100 | 4,202 | +0.00(+0.00%) |
Mar 07, 2019 | 8.160 | 8.200 | 8.100 | 8.100 | 17,134 | -0.08(-0.98%) |
Mar 06, 2019 | 8.220 | 8.220 | 8.160 | 8.180 | 6,050 | -0.03(-0.37%) |
Mar 05, 2019 | 8.210 | 8.240 | 8.190 | 8.210 | 1,725 | +0.01(+0.12%) |
Mar 04, 2019 | 8.220 | 8.220 | 8.150 | 8.200 | 12,104 | +0.00(+0.00%) |
Mar 01, 2019 | 8.260 | 8.350 | 8.200 | 8.200 | 28,285 | -0.05(-0.61%) |
Feb 28, 2019 | 8.250 | 8.280 | 8.080 | 8.250 | 26,695 | +0.03(+0.36%) |
Feb 27, 2019 | 8.250 | 8.270 | 8.200 | 8.220 | 29,300 | -0.03(-0.36%) |
Feb 26, 2019 | 8.170 | 8.250 | 8.150 | 8.250 | 91,493 | +0.08(+0.98%) |
Feb 25, 2019 | 8.270 | 8.310 | 8.100 | 8.170 | 6,278 | -0.03(-0.37%) |
Feb 22, 2019 | 8.270 | 8.300 | 8.150 | 8.200 | 15,377 | -0.11(-1.32%) |
Feb 21, 2019 | 8.360 | 8.360 | 8.290 | 8.310 | 5,608 | -0.06(-0.72%) |
Feb 20, 2019 | 8.450 | 8.450 | 8.370 | 8.370 | 1,777 | -0.06(-0.71%) |
Feb 19, 2019 | 8.450 | 8.460 | 8.430 | 8.430 | 432 | +0.03(+0.36%) |
Feb 15, 2019 | 8.400 | 8.400 | 8.400 | 0 | -0.14(-1.64%) | |
Feb 14, 2019 | 8.630 | 8.630 | 8.490 | 8.540 | 2,850 | +0.08(+0.95%) |
Feb 13, 2019 | 8.900 | 8.900 | 8.460 | 8.460 | 8,305 | -0.07(-0.82%) |
Feb 12, 2019 | 8.320 | 8.600 | 8.290 | 8.530 | 6,703 | +0.05(+0.59%) |
Feb 11, 2019 | 8.530 | 8.530 | 8.470 | 8.480 | 2,000 | +0.00(+0.00%) |
Feb 08, 2019 | 8.360 | 8.540 | 8.360 | 8.480 | 90,031 | +0.00(+0.00%) |
Feb 07, 2019 | 8.190 | 8.480 | 8.190 | 8.480 | 9,130 | +0.30(+3.67%) |
Feb 06, 2019 | 8.200 | 8.200 | 8.120 | 8.180 | 3,790 | -0.02(-0.24%) |
Feb 05, 2019 | 8.120 | 8.220 | 8.090 | 8.200 | 12,250 | +0.10(+1.23%) |
Feb 04, 2019 | 8.600 | 8.650 | 8.050 | 8.100 | 9,715 | -0.43(-5.04%) |