Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.480 | 8.480 | 7.985 | 8.380 | 802,778 | -0.09(-1.06%) |
Apr 29, 2019 | 8.180 | 8.611 | 8.160 | 8.470 | 423,428 | +0.31(+3.80%) |
Apr 26, 2019 | 8.230 | 8.415 | 8.130 | 8.160 | 139,000 | -0.11(-1.33%) |
Apr 25, 2019 | 8.430 | 8.530 | 7.980 | 8.270 | 670,780 | +0.36(+4.55%) |
Apr 24, 2019 | 8.110 | 8.170 | 7.900 | 7.910 | 197,439 | -0.21(-2.59%) |
Apr 23, 2019 | 8.180 | 8.269 | 8.000 | 8.120 | 184,686 | -0.01(-0.12%) |
Apr 22, 2019 | 8.160 | 8.275 | 7.950 | 8.130 | 315,877 | -0.07(-0.85%) |
Apr 18, 2019 | 8.310 | 8.670 | 8.060 | 8.200 | 311,400 | -0.16(-1.91%) |
Apr 17, 2019 | 8.920 | 8.964 | 8.000 | 8.360 | 729,656 | -0.53(-5.96%) |
Apr 16, 2019 | 8.990 | 9.040 | 8.810 | 8.890 | 168,859 | -0.09(-1.00%) |
Apr 15, 2019 | 9.000 | 9.010 | 8.770 | 8.980 | 158,614 | +0.01(+0.11%) |
Apr 12, 2019 | 9.000 | 9.130 | 8.745 | 8.970 | 219,600 | +0.03(+0.34%) |
Apr 11, 2019 | 8.950 | 9.095 | 8.800 | 8.940 | 142,697 | +0.00(+0.00%) |
Apr 10, 2019 | 9.000 | 9.050 | 8.900 | 8.940 | 119,654 | -0.04(-0.45%) |
Apr 09, 2019 | 8.980 | 9.260 | 8.870 | 8.980 | 281,334 | +0.00(+0.00%) |
Apr 08, 2019 | 8.900 | 9.030 | 8.740 | 8.980 | 138,036 | +0.03(+0.34%) |
Apr 05, 2019 | 8.880 | 9.010 | 8.760 | 8.950 | 110,400 | +0.12(+1.36%) |
Apr 04, 2019 | 8.970 | 8.970 | 8.630 | 8.830 | 214,870 | -0.16(-1.78%) |
Apr 03, 2019 | 9.390 | 9.440 | 8.840 | 8.990 | 231,772 | -0.29(-3.12%) |
Apr 02, 2019 | 9.150 | 9.360 | 8.930 | 9.280 | 503,820 | +0.18(+1.98%) |
Apr 01, 2019 | 8.940 | 9.400 | 8.820 | 9.100 | 351,261 | +0.09(+1.00%) |
Mar 29, 2019 | 9.050 | 9.155 | 8.970 | 9.010 | 238,800 | +0.05(+0.56%) |
Mar 28, 2019 | 8.830 | 8.990 | 8.710 | 8.960 | 144,653 | +0.18(+2.05%) |
Mar 27, 2019 | 8.840 | 8.900 | 8.550 | 8.780 | 216,281 | -0.10(-1.13%) |
Mar 26, 2019 | 8.760 | 8.950 | 8.620 | 8.880 | 168,645 | +0.21(+2.42%) |
Mar 25, 2019 | 8.550 | 8.860 | 8.500 | 8.670 | 320,084 | +0.12(+1.40%) |
Mar 22, 2019 | 9.090 | 9.185 | 8.500 | 8.550 | 233,600 | -0.61(-6.66%) |
Mar 21, 2019 | 8.830 | 9.250 | 8.793 | 9.160 | 149,243 | +0.28(+3.15%) |
Mar 20, 2019 | 9.150 | 9.200 | 8.830 | 8.880 | 376,156 | -0.32(-3.48%) |
Mar 19, 2019 | 9.450 | 9.545 | 9.170 | 9.200 | 362,322 | -0.22(-2.34%) |
Mar 18, 2019 | 9.580 | 9.720 | 9.290 | 9.420 | 295,477 | -0.14(-1.46%) |
Mar 15, 2019 | 9.600 | 9.720 | 9.410 | 9.560 | 99,500 | -0.01(-0.10%) |
Mar 14, 2019 | 9.500 | 9.660 | 9.490 | 9.570 | 116,878 | +0.08(+0.84%) |
Mar 13, 2019 | 9.530 | 9.720 | 9.200 | 9.490 | 259,675 | +0.01(+0.11%) |
Mar 12, 2019 | 9.100 | 9.670 | 8.870 | 9.480 | 188,007 | +0.51(+5.69%) |
Mar 11, 2019 | 9.020 | 9.150 | 8.890 | 8.970 | 156,118 | -0.06(-0.66%) |
Mar 08, 2019 | 9.150 | 9.225 | 8.960 | 9.030 | 169,900 | -0.16(-1.74%) |
Mar 07, 2019 | 9.190 | 9.685 | 8.970 | 9.190 | 477,263 | -0.16(-1.71%) |
Mar 06, 2019 | 10.15 | 10.16 | 9.330 | 9.350 | 1,089,376 | -0.77(-7.61%) |
Mar 05, 2019 | 10.45 | 10.51 | 9.870 | 10.12 | 624,197 | -0.38(-3.62%) |
Mar 04, 2019 | 10.99 | 11.15 | 10.46 | 10.50 | 520,738 | -0.43(-3.93%) |
Mar 01, 2019 | 10.55 | 11.04 | 10.51 | 10.93 | 528,400 | +0.36(+3.41%) |
Feb 28, 2019 | 11.03 | 11.07 | 10.56 | 10.57 | 327,070 | -0.50(-4.52%) |
Feb 27, 2019 | 10.44 | 11.07 | 10.29 | 11.07 | 605,650 | +0.61(+5.83%) |
Feb 26, 2019 | 10.14 | 10.53 | 10.14 | 10.46 | 177,680 | +0.26(+2.55%) |
Feb 25, 2019 | 10.24 | 10.42 | 10.07 | 10.20 | 295,819 | -0.12(-1.16%) |
Feb 22, 2019 | 10.24 | 10.59 | 10.13 | 10.32 | 455,200 | +0.13(+1.28%) |
Feb 21, 2019 | 9.830 | 10.30 | 9.680 | 10.19 | 385,603 | +0.35(+3.56%) |
Feb 20, 2019 | 9.850 | 9.920 | 9.550 | 9.840 | 304,719 | +0.01(+0.10%) |
Feb 19, 2019 | 9.700 | 10.04 | 9.470 | 9.830 | 455,541 | +0.11(+1.13%) |
Feb 15, 2019 | 10.04 | 10.36 | 9.640 | 9.720 | 774,800 | -0.31(-3.09%) |
Feb 14, 2019 | 9.310 | 10.09 | 9.300 | 10.03 | 554,649 | +0.63(+6.70%) |
Feb 13, 2019 | 9.450 | 9.560 | 9.255 | 9.400 | 238,594 | -0.01(-0.11%) |
Feb 12, 2019 | 9.600 | 9.601 | 9.280 | 9.410 | 184,210 | -0.08(-0.84%) |
Feb 11, 2019 | 9.380 | 9.680 | 9.220 | 9.490 | 285,814 | +0.15(+1.61%) |
Feb 08, 2019 | 9.230 | 9.450 | 9.110 | 9.340 | 271,300 | +0.12(+1.30%) |
Feb 07, 2019 | 9.070 | 9.240 | 8.791 | 9.220 | 1,050,868 | +0.07(+0.77%) |
Feb 06, 2019 | 9.510 | 9.640 | 9.110 | 9.150 | 659,533 | -0.37(-3.89%) |
Feb 05, 2019 | 9.750 | 9.990 | 9.430 | 9.520 | 445,920 | -0.23(-2.36%) |
Feb 04, 2019 | 9.540 | 9.940 | 9.510 | 9.750 | 1,037,800 | +0.25(+2.63%) |