Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.830 | 8.950 | 8.298 | 8.600 | 2,206,080 | -0.28(-3.15%) |
Apr 29, 2019 | 8.590 | 9.040 | 8.560 | 8.880 | 803,359 | +0.32(+3.74%) |
Apr 26, 2019 | 8.290 | 8.585 | 8.050 | 8.560 | 2,491,200 | +0.27(+3.26%) |
Apr 25, 2019 | 8.520 | 8.560 | 8.190 | 8.290 | 1,326,023 | -0.27(-3.15%) |
Apr 24, 2019 | 8.560 | 8.650 | 8.380 | 8.560 | 734,307 | -0.02(-0.23%) |
Apr 23, 2019 | 8.400 | 8.670 | 8.100 | 8.580 | 784,275 | +0.20(+2.39%) |
Apr 22, 2019 | 8.560 | 8.690 | 8.320 | 8.380 | 1,013,627 | -0.18(-2.10%) |
Apr 18, 2019 | 8.710 | 8.880 | 8.480 | 8.560 | 837,200 | -0.19(-2.17%) |
Apr 17, 2019 | 9.270 | 9.380 | 8.680 | 8.750 | 1,080,863 | -0.46(-4.99%) |
Apr 16, 2019 | 9.020 | 9.290 | 8.977 | 9.210 | 1,043,115 | +0.20(+2.22%) |
Apr 15, 2019 | 8.850 | 9.080 | 8.680 | 9.010 | 968,613 | +0.24(+2.74%) |
Apr 12, 2019 | 8.820 | 8.830 | 8.620 | 8.770 | 863,700 | +0.05(+0.57%) |
Apr 11, 2019 | 8.980 | 9.120 | 8.630 | 8.720 | 1,663,684 | -0.30(-3.33%) |
Apr 10, 2019 | 9.230 | 9.300 | 8.910 | 9.020 | 903,284 | -0.20(-2.17%) |
Apr 09, 2019 | 9.480 | 9.630 | 9.180 | 9.220 | 1,052,485 | -0.27(-2.85%) |
Apr 08, 2019 | 9.320 | 9.510 | 9.288 | 9.490 | 885,669 | +0.12(+1.28%) |
Apr 05, 2019 | 9.300 | 9.455 | 9.150 | 9.370 | 1,129,000 | +0.12(+1.30%) |
Apr 04, 2019 | 9.320 | 9.440 | 9.180 | 9.250 | 929,979 | -0.09(-0.96%) |
Apr 03, 2019 | 9.430 | 9.530 | 9.220 | 9.340 | 887,744 | +0.06(+0.65%) |
Apr 02, 2019 | 9.480 | 9.490 | 9.170 | 9.280 | 1,155,954 | -0.23(-2.42%) |
Apr 01, 2019 | 9.610 | 9.670 | 9.441 | 9.510 | 872,343 | -0.08(-0.83%) |
Mar 29, 2019 | 9.820 | 9.870 | 9.360 | 9.590 | 1,155,500 | -0.19(-1.94%) |
Mar 28, 2019 | 9.680 | 9.810 | 9.564 | 9.780 | 1,049,906 | +0.09(+0.93%) |
Mar 27, 2019 | 9.540 | 9.890 | 9.450 | 9.690 | 1,391,957 | +0.08(+0.83%) |
Mar 26, 2019 | 9.630 | 9.810 | 9.150 | 9.610 | 1,459,620 | +0.00(+0.00%) |
Mar 25, 2019 | 10.05 | 10.20 | 9.520 | 9.610 | 1,822,563 | -0.46(-4.57%) |
Mar 22, 2019 | 10.83 | 10.83 | 9.920 | 10.07 | 2,351,800 | -0.87(-7.95%) |
Mar 21, 2019 | 10.99 | 11.26 | 10.65 | 10.94 | 1,821,810 | -0.06(-0.55%) |
Mar 20, 2019 | 11.55 | 11.66 | 10.92 | 11.00 | 2,640,556 | -1.27(-10.35%) |
Mar 19, 2019 | 12.43 | 12.52 | 12.25 | 12.27 | 381,221 | -0.08(-0.65%) |
Mar 18, 2019 | 12.50 | 12.58 | 12.13 | 12.35 | 642,117 | -0.17(-1.36%) |
Mar 15, 2019 | 12.43 | 12.63 | 12.08 | 12.52 | 1,121,300 | +0.10(+0.81%) |
Mar 14, 2019 | 12.37 | 12.59 | 12.32 | 12.42 | 461,353 | -0.01(-0.08%) |
Mar 13, 2019 | 12.55 | 12.67 | 12.31 | 12.43 | 615,056 | -0.08(-0.64%) |
Mar 12, 2019 | 12.94 | 12.94 | 12.48 | 12.51 | 1,425,231 | -0.35(-2.72%) |
Mar 11, 2019 | 12.96 | 12.96 | 12.36 | 12.86 | 1,213,008 | -0.15(-1.15%) |
Mar 08, 2019 | 13.37 | 13.57 | 12.84 | 13.01 | 769,400 | -0.31(-2.33%) |
Mar 07, 2019 | 13.41 | 13.64 | 13.00 | 13.32 | 1,068,208 | -0.14(-1.04%) |
Mar 06, 2019 | 13.22 | 13.75 | 13.13 | 13.46 | 1,438,154 | +0.20(+1.51%) |
Mar 05, 2019 | 13.27 | 13.33 | 12.91 | 13.26 | 401,107 | -0.03(-0.23%) |
Mar 04, 2019 | 13.50 | 13.65 | 13.19 | 13.29 | 394,985 | -0.22(-1.63%) |
Mar 01, 2019 | 13.77 | 13.81 | 13.39 | 13.51 | 569,500 | -0.14(-1.03%) |
Feb 28, 2019 | 13.80 | 13.93 | 13.58 | 13.65 | 318,629 | -0.23(-1.66%) |
Feb 27, 2019 | 14.02 | 14.08 | 13.76 | 13.88 | 437,232 | -0.11(-0.79%) |
Feb 26, 2019 | 13.60 | 14.23 | 13.60 | 13.99 | 433,410 | -0.17(-1.20%) |
Feb 25, 2019 | 14.58 | 14.69 | 14.16 | 14.16 | 467,902 | -0.39(-2.68%) |
Feb 22, 2019 | 14.80 | 14.80 | 14.47 | 14.55 | 306,700 | -0.18(-1.22%) |
Feb 21, 2019 | 14.55 | 14.75 | 14.45 | 14.73 | 194,008 | +0.17(+1.17%) |
Feb 20, 2019 | 14.80 | 14.80 | 14.50 | 14.56 | 297,748 | -0.20(-1.36%) |
Feb 19, 2019 | 14.79 | 14.90 | 14.62 | 14.76 | 263,316 | -0.03(-0.20%) |
Feb 15, 2019 | 14.59 | 14.81 | 14.42 | 14.79 | 332,100 | +0.26(+1.79%) |
Feb 14, 2019 | 14.46 | 14.68 | 14.16 | 14.53 | 286,099 | -0.04(-0.27%) |
Feb 13, 2019 | 14.74 | 14.83 | 14.49 | 14.57 | 201,954 | -0.22(-1.49%) |
Feb 12, 2019 | 14.71 | 14.98 | 14.48 | 14.79 | 389,861 | +0.20(+1.37%) |
Feb 11, 2019 | 15.21 | 15.21 | 14.55 | 14.59 | 343,070 | -0.60(-3.95%) |
Feb 08, 2019 | 15.15 | 15.24 | 15.05 | 15.19 | 473,500 | -0.03(-0.20%) |
Feb 07, 2019 | 15.42 | 15.48 | 15.07 | 15.22 | 562,663 | -0.18(-1.17%) |
Feb 06, 2019 | 15.16 | 15.45 | 15.08 | 15.40 | 332,617 | +0.25(+1.65%) |
Feb 05, 2019 | 15.05 | 15.22 | 15.01 | 15.15 | 308,116 | +0.14(+0.93%) |
Feb 04, 2019 | 15.26 | 15.57 | 14.93 | 15.01 | 427,248 | -0.33(-2.15%) |