Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.800 | 7.800 | 7.720 | 7.720 | 611 | -0.11(-1.39%) |
Apr 29, 2019 | 7.980 | 7.980 | 7.741 | 7.829 | 689 | -0.05(-0.69%) |
Apr 26, 2019 | 7.980 | 7.980 | 7.861 | 7.883 | 816 | -0.10(-1.21%) |
Apr 25, 2019 | 7.980 | 7.980 | 7.860 | 7.980 | 1,363 | +0.03(+0.32%) |
Apr 24, 2019 | 8.100 | 8.100 | 7.779 | 7.954 | 1,363 | -0.15(-1.80%) |
Apr 23, 2019 | 7.980 | 8.100 | 7.626 | 8.100 | 6,216 | +0.18(+2.27%) |
Apr 22, 2019 | 7.620 | 7.979 | 7.501 | 7.920 | 3,740 | +0.36(+4.76%) |
Apr 18, 2019 | 7.860 | 7.860 | 7.500 | 7.560 | 3,983 | -0.30(-3.82%) |
Apr 17, 2019 | 7.800 | 8.100 | 7.680 | 7.860 | 48,056 | +0.18(+2.34%) |
Apr 16, 2019 | 7.697 | 7.740 | 7.603 | 7.680 | 417 | +0.18(+2.40%) |
Apr 15, 2019 | 7.800 | 7.800 | 7.500 | 7.500 | 6,925 | -0.24(-3.10%) |
Apr 12, 2019 | 7.896 | 7.896 | 7.723 | 7.740 | 1,283 | -0.06(-0.77%) |
Apr 11, 2019 | 8.100 | 8.100 | 7.694 | 7.800 | 5,085 | -0.30(-3.72%) |
Apr 10, 2019 | 8.255 | 8.281 | 8.041 | 8.101 | 2,668 | -0.24(-2.86%) |
Apr 09, 2019 | 8.160 | 8.340 | 8.032 | 8.339 | 2,144 | +0.24(+2.96%) |
Apr 08, 2019 | 7.800 | 8.120 | 7.800 | 8.100 | 5,723 | +0.36(+4.65%) |
Apr 05, 2019 | 7.680 | 7.800 | 7.680 | 7.740 | 1,533 | +0.06(+0.78%) |
Apr 04, 2019 | 7.658 | 7.680 | 7.658 | 7.680 | 206 | +0.12(+1.59%) |
Apr 03, 2019 | 7.860 | 7.920 | 7.500 | 7.560 | 11,335 | -0.36(-4.55%) |
Apr 02, 2019 | 8.340 | 8.340 | 7.900 | 7.920 | 1,938 | -0.48(-5.71%) |
Apr 01, 2019 | 8.460 | 8.520 | 7.980 | 8.400 | 31,041 | +0.30(+3.71%) |
Mar 29, 2019 | 7.860 | 8.220 | 7.860 | 8.099 | 3,750 | +0.36(+4.64%) |
Mar 28, 2019 | 7.920 | 7.920 | 7.741 | 7.741 | 283 | -0.12(-1.52%) |
Mar 27, 2019 | 7.952 | 7.974 | 7.800 | 7.860 | 3,099 | -0.12(-1.50%) |
Mar 26, 2019 | 8.040 | 8.040 | 7.860 | 7.980 | 8,978 | +0.24(+3.10%) |
Mar 25, 2019 | 8.640 | 8.640 | 7.500 | 7.740 | 28,042 | -1.20(-13.42%) |
Mar 22, 2019 | 8.880 | 9.060 | 8.820 | 8.939 | 700 | -0.06(-0.67%) |
Mar 21, 2019 | 8.820 | 9.292 | 8.760 | 9.000 | 1,723 | +0.18(+2.04%) |
Mar 20, 2019 | 9.000 | 9.000 | 8.760 | 8.820 | 8,094 | -0.12(-1.34%) |
Mar 19, 2019 | 9.480 | 9.480 | 8.828 | 8.940 | 20,287 | -0.66(-6.88%) |
Mar 18, 2019 | 9.600 | 9.660 | 9.000 | 9.600 | 52,229 | -0.24(-2.44%) |
Mar 15, 2019 | 9.600 | 10.20 | 9.000 | 9.840 | 89,283 | -1.92(-16.33%) |
Mar 14, 2019 | 12.60 | 12.60 | 10.92 | 11.76 | 34,505 | -0.06(-0.51%) |
Mar 13, 2019 | 11.52 | 12.00 | 11.34 | 11.82 | 4,911 | -0.06(-0.51%) |
Mar 12, 2019 | 11.76 | 12.00 | 11.40 | 11.88 | 1,910 | -0.12(-1.00%) |
Mar 11, 2019 | 11.76 | 12.12 | 11.52 | 12.00 | 6,709 | +0.42(+3.63%) |
Mar 08, 2019 | 11.40 | 11.70 | 11.40 | 11.58 | 783 | +0.24(+2.12%) |
Mar 07, 2019 | 11.58 | 11.64 | 11.28 | 11.34 | 930 | -0.25(-2.19%) |
Mar 06, 2019 | 11.10 | 11.70 | 11.10 | 11.59 | 784 | +0.67(+6.17%) |
Mar 05, 2019 | 11.28 | 11.28 | 10.80 | 10.92 | 897 | -0.30(-2.67%) |
Mar 04, 2019 | 11.34 | 11.70 | 11.10 | 11.22 | 8,568 | +0.57(+5.35%) |
Mar 01, 2019 | 10.02 | 10.74 | 9.978 | 10.65 | 2,450 | +0.93(+9.57%) |
Feb 28, 2019 | 10.50 | 10.50 | 9.540 | 9.720 | 3,082 | -0.90(-8.47%) |
Feb 27, 2019 | 10.62 | 10.81 | 10.62 | 10.62 | 934 | -0.00(-0.01%) |
Feb 26, 2019 | 10.56 | 10.74 | 10.56 | 10.62 | 544 | -0.31(-2.81%) |
Feb 25, 2019 | 11.46 | 11.46 | 10.50 | 10.93 | 7,497 | -0.17(-1.56%) |
Feb 22, 2019 | 10.80 | 11.16 | 10.80 | 11.10 | 766 | -0.24(-2.12%) |
Feb 21, 2019 | 10.92 | 11.34 | 10.92 | 11.34 | 249 | +0.10(+0.89%) |
Feb 20, 2019 | 10.80 | 11.53 | 10.62 | 11.24 | 792 | +0.44(+4.07%) |
Feb 19, 2019 | 10.20 | 10.91 | 10.20 | 10.80 | 2,451 | +0.42(+4.06%) |
Feb 15, 2019 | 10.62 | 10.62 | 9.780 | 10.38 | 3,650 | -0.43(-3.95%) |
Feb 14, 2019 | 10.44 | 10.86 | 10.44 | 10.81 | 1,523 | +0.25(+2.34%) |
Feb 13, 2019 | 10.74 | 10.74 | 10.50 | 10.56 | 411 | -0.42(-3.83%) |
Feb 12, 2019 | 10.74 | 10.98 | 10.38 | 10.98 | 621 | +0.17(+1.61%) |
Feb 11, 2019 | 10.68 | 10.98 | 10.38 | 10.81 | 2,079 | -0.11(-1.04%) |
Feb 08, 2019 | 10.80 | 10.98 | 10.50 | 10.92 | 2,100 | -0.07(-0.68%) |
Feb 07, 2019 | 10.86 | 11.04 | 10.44 | 10.99 | 4,489 | -0.04(-0.41%) |
Feb 06, 2019 | 10.80 | 11.04 | 10.63 | 11.04 | 1,037 | +0.09(+0.82%) |
Feb 05, 2019 | 10.51 | 11.08 | 10.44 | 10.95 | 2,491 | +0.03(+0.28%) |
Feb 04, 2019 | 11.28 | 11.32 | 10.80 | 10.92 | 1,755 | -0.66(-5.70%) |