Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.700 | 8.870 | 8.350 | 8.600 | 44,626 | -0.13(-1.49%) |
Apr 29, 2019 | 8.790 | 8.810 | 8.590 | 8.730 | 6,407 | +0.19(+2.22%) |
Apr 26, 2019 | 8.648 | 8.648 | 8.390 | 8.540 | 24,100 | +0.08(+0.95%) |
Apr 25, 2019 | 8.520 | 8.710 | 8.390 | 8.460 | 35,277 | -0.24(-2.76%) |
Apr 24, 2019 | 8.830 | 8.910 | 8.690 | 8.700 | 11,760 | -0.24(-2.68%) |
Apr 23, 2019 | 9.040 | 9.040 | 8.681 | 8.940 | 21,039 | -0.02(-0.22%) |
Apr 22, 2019 | 8.970 | 8.970 | 8.730 | 8.960 | 9,849 | +0.19(+2.17%) |
Apr 18, 2019 | 8.590 | 8.800 | 8.590 | 8.770 | 36,200 | +0.27(+3.18%) |
Apr 17, 2019 | 8.753 | 8.800 | 8.300 | 8.500 | 48,294 | -0.16(-1.85%) |
Apr 16, 2019 | 8.810 | 8.810 | 8.530 | 8.660 | 23,685 | -0.11(-1.25%) |
Apr 15, 2019 | 8.950 | 8.950 | 8.530 | 8.770 | 34,843 | -0.18(-2.01%) |
Apr 12, 2019 | 8.930 | 8.960 | 8.890 | 8.950 | 28,100 | +0.00(+0.00%) |
Apr 11, 2019 | 8.880 | 8.960 | 8.835 | 8.950 | 13,134 | +0.08(+0.90%) |
Apr 10, 2019 | 8.920 | 8.960 | 8.850 | 8.870 | 40,857 | -0.06(-0.67%) |
Apr 09, 2019 | 8.970 | 8.970 | 8.850 | 8.930 | 35,831 | -0.04(-0.45%) |
Apr 08, 2019 | 8.970 | 8.980 | 8.910 | 8.970 | 22,653 | -0.01(-0.11%) |
Apr 05, 2019 | 9.000 | 9.000 | 8.880 | 8.980 | 21,200 | -0.03(-0.33%) |
Apr 04, 2019 | 8.990 | 9.010 | 8.900 | 9.010 | 9,798 | +0.01(+0.11%) |
Apr 03, 2019 | 9.080 | 9.150 | 8.800 | 9.000 | 31,097 | -0.09(-0.99%) |
Apr 02, 2019 | 9.110 | 9.110 | 8.990 | 9.090 | 54,336 | -0.02(-0.22%) |
Apr 01, 2019 | 9.410 | 9.410 | 8.970 | 9.110 | 25,341 | -0.06(-0.65%) |
Mar 29, 2019 | 9.230 | 9.265 | 8.995 | 9.170 | 31,000 | +0.01(+0.11%) |
Mar 28, 2019 | 9.310 | 9.310 | 8.890 | 9.160 | 27,718 | +0.17(+1.89%) |
Mar 27, 2019 | 8.860 | 9.400 | 8.860 | 8.990 | 33,841 | -0.15(-1.64%) |
Mar 26, 2019 | 9.280 | 9.340 | 9.140 | 9.140 | 16,788 | -0.06(-0.65%) |
Mar 25, 2019 | 9.090 | 9.340 | 8.900 | 9.200 | 20,485 | +0.09(+0.99%) |
Mar 22, 2019 | 9.120 | 9.200 | 9.080 | 9.110 | 16,500 | +0.00(+0.00%) |
Mar 21, 2019 | 9.090 | 9.300 | 9.090 | 9.110 | 33,415 | -0.05(-0.55%) |
Mar 20, 2019 | 9.200 | 9.360 | 9.150 | 9.160 | 23,236 | -0.04(-0.43%) |
Mar 19, 2019 | 9.240 | 9.360 | 9.200 | 9.200 | 28,242 | -0.05(-0.54%) |
Mar 18, 2019 | 9.270 | 9.360 | 9.160 | 9.250 | 38,076 | -0.02(-0.22%) |
Mar 15, 2019 | 9.360 | 9.370 | 9.260 | 9.270 | 45,100 | -0.09(-0.96%) |
Mar 14, 2019 | 9.400 | 9.400 | 9.195 | 9.360 | 12,696 | +0.11(+1.19%) |
Mar 13, 2019 | 9.440 | 9.450 | 9.220 | 9.250 | 23,610 | -0.07(-0.75%) |
Mar 12, 2019 | 9.340 | 9.455 | 9.240 | 9.320 | 34,189 | -0.03(-0.32%) |
Mar 11, 2019 | 9.540 | 9.540 | 9.140 | 9.350 | 36,344 | -0.10(-1.06%) |
Mar 08, 2019 | 9.200 | 9.480 | 9.200 | 9.450 | 21,100 | +0.14(+1.50%) |
Mar 07, 2019 | 9.280 | 9.570 | 9.220 | 9.310 | 40,224 | +0.01(+0.11%) |
Mar 06, 2019 | 9.550 | 9.688 | 9.300 | 9.300 | 28,498 | -0.20(-2.11%) |
Mar 05, 2019 | 9.310 | 9.520 | 9.310 | 9.500 | 32,183 | +0.08(+0.85%) |
Mar 04, 2019 | 9.990 | 9.990 | 9.250 | 9.420 | 42,121 | -0.02(-0.21%) |
Mar 01, 2019 | 9.600 | 9.600 | 9.300 | 9.440 | 32,000 | -0.36(-3.67%) |
Feb 28, 2019 | 9.860 | 9.860 | 9.710 | 9.800 | 26,846 | -0.15(-1.51%) |
Feb 27, 2019 | 9.960 | 10.00 | 9.885 | 9.950 | 8,348 | +0.00(+0.00%) |
Feb 26, 2019 | 9.960 | 10.15 | 9.926 | 9.950 | 33,588 | -0.26(-2.55%) |
Feb 25, 2019 | 10.11 | 10.43 | 10.11 | 10.21 | 16,722 | +0.07(+0.69%) |
Feb 22, 2019 | 10.09 | 10.20 | 10.05 | 10.14 | 29,000 | +0.06(+0.60%) |
Feb 21, 2019 | 10.06 | 10.30 | 10.00 | 10.08 | 11,656 | -0.03(-0.30%) |
Feb 20, 2019 | 9.880 | 10.24 | 9.760 | 10.11 | 49,323 | +0.22(+2.22%) |
Feb 19, 2019 | 9.740 | 9.950 | 9.740 | 9.890 | 19,106 | +0.17(+1.75%) |
Feb 15, 2019 | 9.550 | 9.920 | 9.550 | 9.720 | 35,800 | +0.16(+1.67%) |
Feb 14, 2019 | 9.730 | 9.860 | 9.550 | 9.560 | 46,110 | -0.12(-1.24%) |
Feb 13, 2019 | 9.740 | 9.870 | 9.620 | 9.680 | 22,052 | +0.06(+0.62%) |
Feb 12, 2019 | 9.750 | 9.850 | 9.575 | 9.620 | 31,324 | -0.10(-1.03%) |
Feb 11, 2019 | 9.470 | 9.750 | 9.460 | 9.720 | 30,402 | +0.26(+2.75%) |
Feb 08, 2019 | 9.410 | 9.570 | 9.255 | 9.460 | 20,900 | +0.11(+1.18%) |
Feb 07, 2019 | 9.560 | 9.600 | 9.210 | 9.350 | 38,329 | -0.16(-1.68%) |
Feb 06, 2019 | 9.590 | 9.740 | 9.463 | 9.510 | 14,241 | -0.11(-1.14%) |
Feb 05, 2019 | 9.400 | 9.750 | 9.400 | 9.620 | 18,058 | +0.09(+0.94%) |
Feb 04, 2019 | 9.210 | 9.595 | 9.210 | 9.530 | 27,111 | +0.20(+2.14%) |