Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.888 | 8.936 | 8.852 | 8.870 | 23,438 | +0.02(+0.27%) |
Apr 29, 2019 | 8.821 | 8.881 | 8.821 | 8.846 | 67,711 | -0.05(-0.55%) |
Apr 26, 2019 | 8.925 | 8.925 | 8.864 | 8.894 | 61,602 | -0.02(-0.20%) |
Apr 25, 2019 | 8.967 | 9.010 | 8.912 | 8.912 | 37,524 | -0.09(-0.94%) |
Apr 24, 2019 | 8.973 | 9.022 | 8.964 | 8.998 | 34,583 | +0.04(+0.41%) |
Apr 23, 2019 | 8.985 | 9.028 | 8.900 | 8.961 | 57,071 | +0.02(+0.27%) |
Apr 22, 2019 | 8.961 | 8.985 | 8.912 | 8.937 | 62,678 | -0.05(-0.54%) |
Apr 18, 2019 | 9.028 | 9.069 | 8.961 | 8.985 | 35,907 | -0.04(-0.40%) |
Apr 17, 2019 | 9.034 | 9.101 | 9.010 | 9.022 | 36,223 | +0.02(+0.20%) |
Apr 16, 2019 | 8.991 | 9.022 | 8.961 | 9.004 | 70,004 | -0.02(-0.27%) |
Apr 15, 2019 | 8.979 | 9.045 | 8.949 | 9.028 | 43,973 | +0.05(+0.54%) |
Apr 12, 2019 | 9.016 | 9.016 | 8.961 | 8.979 | 42,989 | -0.04(-0.40%) |
Apr 11, 2019 | 9.046 | 9.137 | 8.991 | 9.016 | 43,864 | -0.02(-0.20%) |
Apr 10, 2019 | 8.967 | 9.082 | 8.967 | 9.034 | 50,749 | +0.07(+0.81%) |
Apr 09, 2019 | 8.894 | 9.046 | 8.894 | 8.961 | 31,349 | +0.04(+0.41%) |
Apr 08, 2019 | 8.888 | 8.973 | 8.876 | 8.925 | 22,580 | +0.01(+0.14%) |
Apr 05, 2019 | 8.925 | 9.046 | 8.900 | 8.912 | 47,601 | -0.01(-0.14%) |
Apr 04, 2019 | 8.931 | 8.985 | 8.925 | 8.925 | 31,460 | -0.03(-0.34%) |
Apr 03, 2019 | 9.046 | 9.046 | 8.955 | 8.955 | 55,686 | -0.09(-1.01%) |
Apr 02, 2019 | 9.119 | 9.131 | 8.973 | 9.046 | 44,586 | -0.08(-0.93%) |
Apr 01, 2019 | 9.034 | 9.137 | 8.961 | 9.131 | 87,239 | +0.19(+2.17%) |
Mar 29, 2019 | 9.131 | 9.222 | 8.937 | 8.937 | 116,287 | -0.01(-0.14%) |
Mar 28, 2019 | 8.785 | 9.095 | 8.785 | 8.949 | 61,948 | +0.15(+1.73%) |
Mar 27, 2019 | 8.858 | 8.888 | 8.736 | 8.797 | 58,105 | +0.01(+0.14%) |
Mar 26, 2019 | 8.998 | 8.998 | 8.755 | 8.785 | 60,019 | -0.15(-1.70%) |
Mar 25, 2019 | 8.967 | 8.967 | 8.782 | 8.937 | 20,584 | -0.02(-0.20%) |
Mar 22, 2019 | 9.064 | 9.089 | 8.894 | 8.955 | 58,802 | -0.15(-1.67%) |
Mar 21, 2019 | 8.967 | 9.107 | 8.967 | 9.107 | 24,158 | +0.16(+1.76%) |
Mar 20, 2019 | 8.858 | 9.040 | 8.858 | 8.949 | 38,223 | +0.04(+0.48%) |
Mar 19, 2019 | 8.888 | 8.937 | 8.858 | 8.906 | 30,209 | +0.03(+0.34%) |
Mar 18, 2019 | 8.773 | 8.876 | 8.749 | 8.876 | 55,934 | +0.13(+1.53%) |
Mar 15, 2019 | 8.743 | 8.785 | 8.727 | 8.743 | 24,871 | +0.01(+0.14%) |
Mar 14, 2019 | 8.736 | 8.773 | 8.712 | 8.730 | 29,198 | +0.01(+0.07%) |
Mar 13, 2019 | 8.821 | 8.821 | 8.693 | 8.724 | 62,524 | -0.04(-0.48%) |
Mar 12, 2019 | 8.919 | 8.919 | 8.767 | 8.767 | 47,430 | -0.10(-1.10%) |
Mar 11, 2019 | 8.876 | 8.937 | 8.846 | 8.864 | 68,004 | +0.07(+0.76%) |
Mar 08, 2019 | 8.718 | 8.858 | 8.658 | 8.797 | 61,767 | +0.14(+1.66%) |
Mar 07, 2019 | 8.760 | 8.760 | 8.630 | 8.654 | 51,359 | -0.11(-1.22%) |
Mar 06, 2019 | 8.772 | 8.802 | 8.749 | 8.760 | 35,382 | -0.04(-0.47%) |
Mar 05, 2019 | 8.754 | 8.837 | 8.683 | 8.802 | 49,983 | +0.05(+0.61%) |
Mar 04, 2019 | 8.778 | 8.837 | 8.718 | 8.749 | 63,219 | -0.01(-0.07%) |
Mar 01, 2019 | 8.695 | 8.766 | 8.695 | 8.754 | 42,095 | +0.08(+0.89%) |
Feb 28, 2019 | 8.666 | 8.707 | 8.666 | 8.678 | 31,057 | -0.01(-0.07%) |
Feb 27, 2019 | 8.725 | 8.725 | 8.660 | 8.683 | 34,430 | -0.04(-0.47%) |
Feb 26, 2019 | 8.689 | 8.790 | 8.660 | 8.725 | 50,309 | +0.04(+0.41%) |
Feb 25, 2019 | 8.725 | 8.743 | 8.666 | 8.689 | 44,653 | +0.01(+0.07%) |
Feb 22, 2019 | 8.695 | 8.695 | 8.636 | 8.683 | 55,112 | +0.02(+0.20%) |
Feb 21, 2019 | 8.772 | 8.802 | 8.624 | 8.666 | 63,599 | -0.08(-0.95%) |
Feb 20, 2019 | 8.796 | 8.796 | 8.695 | 8.749 | 54,062 | +0.04(+0.48%) |
Feb 19, 2019 | 8.760 | 8.760 | 8.654 | 8.707 | 82,724 | -0.02(-0.20%) |
Feb 15, 2019 | 8.672 | 8.731 | 8.660 | 8.725 | 51,900 | +0.11(+1.30%) |
Feb 14, 2019 | 8.607 | 8.630 | 8.571 | 8.612 | 81,764 | +0.00(+0.00%) |
Feb 13, 2019 | 8.607 | 8.624 | 8.571 | 8.612 | 64,628 | +0.01(+0.14%) |
Feb 12, 2019 | 8.512 | 8.601 | 8.483 | 8.601 | 41,486 | +0.15(+1.75%) |
Feb 11, 2019 | 8.470 | 8.500 | 8.400 | 8.453 | 65,842 | +0.02(+0.28%) |
Feb 08, 2019 | 8.453 | 8.541 | 8.417 | 8.429 | 48,350 | -0.04(-0.49%) |
Feb 07, 2019 | 8.601 | 8.601 | 8.447 | 8.470 | 87,593 | -0.13(-1.51%) |
Feb 06, 2019 | 8.607 | 8.607 | 8.582 | 8.601 | 43,424 | -0.01(-0.07%) |
Feb 05, 2019 | 8.583 | 8.607 | 8.518 | 8.607 | 72,867 | +0.04(+0.48%) |
Feb 04, 2019 | 8.553 | 8.607 | 8.506 | 8.565 | 53,139 | +0.02(+0.21%) |