Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.200 | 8.400 | 6.650 | 7.440 | 109,560 | -0.72(-8.82%) |
Apr 29, 2019 | 8.610 | 8.745 | 8.160 | 8.160 | 8,132 | -0.49(-5.66%) |
Apr 26, 2019 | 8.430 | 8.650 | 8.430 | 8.650 | 1,600 | +0.20(+2.37%) |
Apr 25, 2019 | 8.690 | 9.140 | 8.250 | 8.450 | 47,658 | -0.24(-2.76%) |
Apr 24, 2019 | 8.800 | 9.300 | 8.600 | 8.690 | 24,061 | -0.19(-2.14%) |
Apr 23, 2019 | 9.790 | 9.790 | 8.635 | 8.880 | 6,950 | +0.18(+2.07%) |
Apr 22, 2019 | 8.643 | 8.920 | 8.643 | 8.700 | 1,984 | +0.17(+1.99%) |
Apr 18, 2019 | 8.350 | 8.900 | 8.350 | 8.530 | 5,900 | +0.14(+1.67%) |
Apr 17, 2019 | 8.400 | 8.480 | 8.300 | 8.390 | 11,484 | +0.15(+1.82%) |
Apr 16, 2019 | 8.330 | 8.722 | 8.205 | 8.240 | 31,263 | -0.11(-1.32%) |
Apr 15, 2019 | 9.340 | 9.700 | 8.060 | 8.350 | 64,030 | -0.85(-9.24%) |
Apr 12, 2019 | 9.220 | 9.726 | 9.150 | 9.200 | 107,600 | -0.05(-0.54%) |
Apr 11, 2019 | 9.636 | 9.760 | 9.201 | 9.250 | 18,135 | -0.20(-2.12%) |
Apr 10, 2019 | 10.26 | 10.50 | 9.176 | 9.450 | 68,902 | -0.45(-4.55%) |
Apr 09, 2019 | 10.61 | 10.61 | 9.900 | 9.900 | 17,336 | -0.22(-2.17%) |
Apr 08, 2019 | 10.75 | 10.87 | 10.10 | 10.12 | 10,067 | -0.66(-6.12%) |
Apr 05, 2019 | 11.05 | 11.09 | 10.70 | 10.78 | 10,300 | +0.05(+0.46%) |
Apr 04, 2019 | 10.51 | 11.44 | 10.51 | 10.73 | 10,986 | +0.22(+2.10%) |
Apr 03, 2019 | 11.58 | 12.30 | 10.35 | 10.51 | 16,882 | -0.63(-5.66%) |
Apr 02, 2019 | 11.45 | 12.05 | 11.14 | 11.14 | 33,016 | -0.18(-1.59%) |
Apr 01, 2019 | 11.20 | 11.92 | 11.20 | 11.32 | 9,778 | +0.02(+0.18%) |
Mar 29, 2019 | 11.77 | 11.97 | 11.20 | 11.30 | 4,700 | -0.50(-4.24%) |
Mar 28, 2019 | 11.30 | 11.80 | 11.29 | 11.80 | 5,499 | +0.53(+4.69%) |
Mar 27, 2019 | 11.99 | 11.99 | 11.23 | 11.27 | 11,886 | -0.26(-2.24%) |
Mar 26, 2019 | 11.90 | 11.99 | 11.39 | 11.53 | 11,199 | -0.48(-4.00%) |
Mar 25, 2019 | 12.18 | 12.18 | 11.35 | 12.01 | 13,546 | +0.08(+0.63%) |
Mar 22, 2019 | 11.68 | 11.93 | 11.15 | 11.93 | 7,600 | -0.01(-0.09%) |
Mar 21, 2019 | 11.43 | 11.99 | 11.37 | 11.94 | 8,162 | +0.22(+1.89%) |
Mar 20, 2019 | 11.51 | 11.98 | 11.32 | 11.72 | 11,096 | +0.25(+2.21%) |
Mar 19, 2019 | 11.05 | 11.50 | 11.01 | 11.47 | 3,131 | +0.02(+0.17%) |
Mar 18, 2019 | 11.50 | 11.50 | 11.01 | 11.45 | 5,041 | -0.05(-0.43%) |
Mar 15, 2019 | 11.70 | 11.70 | 11.50 | 11.50 | 600 | +0.49(+4.45%) |
Mar 14, 2019 | 11.30 | 11.40 | 11.01 | 11.01 | 6,879 | -0.39(-3.42%) |
Mar 13, 2019 | 11.28 | 11.96 | 11.15 | 11.40 | 12,831 | +0.35(+3.17%) |
Mar 12, 2019 | 11.05 | 11.05 | 11.05 | 11.05 | 494 | +0.00(+0.00%) |
Mar 11, 2019 | 11.87 | 11.87 | 10.95 | 11.05 | 12,888 | -0.63(-5.39%) |
Mar 08, 2019 | 11.40 | 11.79 | 11.30 | 11.68 | 2,000 | +0.37(+3.27%) |
Mar 07, 2019 | 11.80 | 11.91 | 11.31 | 11.31 | 9,312 | -0.58(-4.88%) |
Mar 06, 2019 | 12.00 | 12.00 | 11.53 | 11.89 | 13,534 | -0.11(-0.92%) |
Mar 05, 2019 | 12.07 | 12.10 | 11.70 | 12.00 | 7,603 | -0.01(-0.08%) |
Mar 04, 2019 | 12.51 | 12.51 | 11.51 | 12.01 | 40,611 | +0.02(+0.17%) |
Mar 01, 2019 | 13.30 | 13.30 | 11.62 | 11.99 | 42,200 | -0.97(-7.48%) |
Feb 28, 2019 | 12.75 | 12.96 | 11.84 | 12.96 | 33,544 | -0.04(-0.31%) |
Feb 27, 2019 | 13.43 | 13.43 | 13.00 | 13.00 | 3,823 | -0.40(-2.99%) |
Feb 26, 2019 | 13.60 | 13.60 | 13.25 | 13.40 | 6,233 | -0.26(-1.90%) |
Feb 25, 2019 | 14.00 | 14.00 | 13.61 | 13.66 | 2,382 | -0.34(-2.43%) |
Feb 22, 2019 | 14.25 | 14.25 | 13.85 | 14.00 | 10,700 | -0.22(-1.55%) |
Feb 21, 2019 | 13.37 | 14.25 | 13.26 | 14.22 | 11,239 | +0.22(+1.57%) |
Feb 20, 2019 | 12.53 | 14.00 | 12.53 | 14.00 | 1,214 | +0.00(+0.00%) |
Feb 19, 2019 | 14.00 | 14.00 | 12.88 | 14.00 | 9,572 | +0.00(+0.00%) |
Feb 15, 2019 | 13.25 | 14.00 | 12.94 | 14.00 | 5,800 | +1.44(+11.46%) |
Feb 14, 2019 | 14.00 | 14.18 | 12.55 | 12.56 | 29,406 | -1.39(-9.96%) |
Feb 13, 2019 | 13.80 | 14.16 | 13.64 | 13.95 | 4,784 | -0.13(-0.92%) |
Feb 12, 2019 | 14.31 | 14.31 | 13.31 | 14.08 | 19,634 | -0.02(-0.14%) |
Feb 11, 2019 | 14.01 | 14.39 | 13.70 | 14.10 | 29,468 | +0.21(+1.51%) |
Feb 08, 2019 | 13.76 | 14.45 | 13.72 | 13.89 | 3,300 | +0.19(+1.39%) |
Feb 07, 2019 | 13.82 | 14.50 | 13.70 | 13.70 | 6,209 | -0.09(-0.65%) |
Feb 06, 2019 | 13.67 | 14.54 | 12.76 | 13.79 | 3,010 | -0.30(-2.13%) |
Feb 05, 2019 | 14.10 | 14.18 | 13.90 | 14.09 | 17,880 | +0.01(+0.07%) |
Feb 04, 2019 | 14.10 | 14.74 | 13.88 | 14.08 | 14,379 | -0.02(-0.14%) |