Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.670 | 9.949 | 9.110 | 9.200 | 117,546 | -0.47(-4.86%) |
Apr 29, 2019 | 9.310 | 10.33 | 9.060 | 9.670 | 125,334 | +0.31(+3.31%) |
Apr 26, 2019 | 8.540 | 9.390 | 8.400 | 9.360 | 142,400 | +0.84(+9.86%) |
Apr 25, 2019 | 8.350 | 8.630 | 8.290 | 8.520 | 84,549 | +0.11(+1.31%) |
Apr 24, 2019 | 8.580 | 8.730 | 8.330 | 8.410 | 72,740 | -0.13(-1.52%) |
Apr 23, 2019 | 8.330 | 8.780 | 8.310 | 8.540 | 91,527 | +0.17(+2.03%) |
Apr 22, 2019 | 8.240 | 8.505 | 7.935 | 8.370 | 64,909 | +0.12(+1.52%) |
Apr 18, 2019 | 8.250 | 8.510 | 7.860 | 8.245 | 150,100 | -0.08(-0.90%) |
Apr 17, 2019 | 8.610 | 8.730 | 8.200 | 8.320 | 123,938 | -0.25(-2.92%) |
Apr 16, 2019 | 8.500 | 8.860 | 8.440 | 8.570 | 105,182 | +0.10(+1.18%) |
Apr 15, 2019 | 8.700 | 8.770 | 8.180 | 8.470 | 123,768 | -0.27(-3.09%) |
Apr 12, 2019 | 8.720 | 9.000 | 8.520 | 8.740 | 115,700 | +0.11(+1.27%) |
Apr 11, 2019 | 8.600 | 8.930 | 8.490 | 8.630 | 69,165 | +0.11(+1.29%) |
Apr 10, 2019 | 8.190 | 8.570 | 8.150 | 8.520 | 198,489 | -0.01(-0.12%) |
Apr 09, 2019 | 8.810 | 8.831 | 8.520 | 8.530 | 84,970 | -0.33(-3.72%) |
Apr 08, 2019 | 9.150 | 9.150 | 8.600 | 8.860 | 101,531 | -0.29(-3.17%) |
Apr 05, 2019 | 9.440 | 9.780 | 8.960 | 9.150 | 171,800 | -0.19(-2.03%) |
Apr 04, 2019 | 9.170 | 9.772 | 8.990 | 9.340 | 117,032 | +0.18(+1.97%) |
Apr 03, 2019 | 9.130 | 9.639 | 8.785 | 9.160 | 221,157 | +0.11(+1.22%) |
Apr 02, 2019 | 8.890 | 9.110 | 8.810 | 9.050 | 97,126 | +0.15(+1.69%) |
Apr 01, 2019 | 9.000 | 9.000 | 8.800 | 8.900 | 89,428 | +0.01(+0.11%) |
Mar 29, 2019 | 9.070 | 9.240 | 8.850 | 8.890 | 114,100 | -0.12(-1.33%) |
Mar 28, 2019 | 9.040 | 9.240 | 8.675 | 9.010 | 63,590 | -0.03(-0.33%) |
Mar 27, 2019 | 8.820 | 9.100 | 8.610 | 9.040 | 84,552 | +0.23(+2.61%) |
Mar 26, 2019 | 8.650 | 8.830 | 8.465 | 8.810 | 70,957 | +0.24(+2.80%) |
Mar 25, 2019 | 8.760 | 8.880 | 8.420 | 8.570 | 93,390 | -0.23(-2.61%) |
Mar 22, 2019 | 9.310 | 9.460 | 8.760 | 8.800 | 215,300 | -0.57(-6.08%) |
Mar 21, 2019 | 9.240 | 9.470 | 9.220 | 9.370 | 181,008 | +0.03(+0.32%) |
Mar 20, 2019 | 9.270 | 9.640 | 9.045 | 9.340 | 121,227 | +0.08(+0.86%) |
Mar 19, 2019 | 9.020 | 9.300 | 8.890 | 9.260 | 86,351 | +0.28(+3.12%) |
Mar 18, 2019 | 8.990 | 9.370 | 8.871 | 8.980 | 138,953 | +0.04(+0.45%) |
Mar 15, 2019 | 8.760 | 8.990 | 8.750 | 8.940 | 212,000 | +0.22(+2.52%) |
Mar 14, 2019 | 8.640 | 9.000 | 8.570 | 8.720 | 230,637 | +0.03(+0.35%) |
Mar 13, 2019 | 9.040 | 9.580 | 8.560 | 8.690 | 495,173 | -0.65(-6.96%) |
Mar 12, 2019 | 7.930 | 9.380 | 7.900 | 9.340 | 440,175 | +1.39(+17.48%) |
Mar 11, 2019 | 7.700 | 7.950 | 7.630 | 7.950 | 239,592 | +0.30(+3.92%) |
Mar 08, 2019 | 7.620 | 8.060 | 7.450 | 7.650 | 241,800 | +0.20(+2.68%) |
Mar 07, 2019 | 7.210 | 7.550 | 7.140 | 7.450 | 210,068 | +0.21(+2.90%) |
Mar 06, 2019 | 7.750 | 7.786 | 6.972 | 7.240 | 183,812 | -0.51(-6.58%) |
Mar 05, 2019 | 8.280 | 8.400 | 7.600 | 7.750 | 256,959 | -0.55(-6.63%) |
Mar 04, 2019 | 8.160 | 8.500 | 7.830 | 8.300 | 321,563 | +0.20(+2.47%) |
Mar 01, 2019 | 7.760 | 8.140 | 7.670 | 8.100 | 169,800 | +0.42(+5.47%) |
Feb 28, 2019 | 7.590 | 7.700 | 7.327 | 7.680 | 130,605 | +0.13(+1.72%) |
Feb 27, 2019 | 7.620 | 7.800 | 7.500 | 7.550 | 133,519 | -0.11(-1.44%) |
Feb 26, 2019 | 7.720 | 7.955 | 7.630 | 7.660 | 103,650 | -0.06(-0.78%) |
Feb 25, 2019 | 7.910 | 8.000 | 7.515 | 7.720 | 118,482 | -0.16(-2.03%) |
Feb 22, 2019 | 7.400 | 7.900 | 7.400 | 7.880 | 105,300 | +0.42(+5.63%) |
Feb 21, 2019 | 7.670 | 7.760 | 7.325 | 7.460 | 83,450 | -0.20(-2.61%) |
Feb 20, 2019 | 8.230 | 8.440 | 7.640 | 7.660 | 145,819 | -0.58(-7.04%) |
Feb 19, 2019 | 7.940 | 8.250 | 7.770 | 8.240 | 146,048 | +0.32(+4.04%) |
Feb 15, 2019 | 7.550 | 8.020 | 7.550 | 7.920 | 143,800 | +0.35(+4.62%) |
Feb 14, 2019 | 7.790 | 8.000 | 7.470 | 7.570 | 113,743 | -0.16(-2.07%) |
Feb 13, 2019 | 7.490 | 7.790 | 7.400 | 7.730 | 123,719 | +0.25(+3.34%) |
Feb 12, 2019 | 7.870 | 7.950 | 7.450 | 7.480 | 118,108 | -0.30(-3.86%) |
Feb 11, 2019 | 7.700 | 7.910 | 7.510 | 7.780 | 156,846 | +0.18(+2.37%) |
Feb 08, 2019 | 7.450 | 7.730 | 7.440 | 7.600 | 138,900 | +0.12(+1.60%) |
Feb 07, 2019 | 7.730 | 7.950 | 7.450 | 7.480 | 152,328 | -0.33(-4.23%) |
Feb 06, 2019 | 7.990 | 8.150 | 7.710 | 7.810 | 115,911 | -0.16(-2.01%) |
Feb 05, 2019 | 8.000 | 8.310 | 7.840 | 7.970 | 151,359 | -0.02(-0.25%) |
Feb 04, 2019 | 7.700 | 8.090 | 7.620 | 7.990 | 233,589 | +0.30(+3.90%) |