Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.939 | 8.983 | 8.743 | 8.823 | 5,841,522 | -0.04(-0.40%) |
Apr 29, 2019 | 8.903 | 8.966 | 8.796 | 8.859 | 4,900,223 | -0.05(-0.60%) |
Apr 26, 2019 | 8.948 | 8.983 | 8.743 | 8.912 | 10,356,862 | -0.13(-1.48%) |
Apr 25, 2019 | 9.010 | 9.081 | 8.926 | 9.046 | 6,078,375 | -0.03(-0.29%) |
Apr 24, 2019 | 9.429 | 9.437 | 8.975 | 9.072 | 13,628,605 | -0.22(-2.39%) |
Apr 23, 2019 | 9.215 | 9.322 | 9.144 | 9.295 | 15,130,400 | +0.01(+0.10%) |
Apr 22, 2019 | 9.108 | 9.331 | 9.090 | 9.286 | 6,289,061 | +0.30(+3.37%) |
Apr 18, 2019 | 9.046 | 9.072 | 8.926 | 8.983 | 5,269,072 | -0.06(-0.69%) |
Apr 17, 2019 | 8.850 | 9.068 | 8.765 | 9.046 | 5,023,071 | +0.27(+3.04%) |
Apr 16, 2019 | 8.859 | 8.890 | 8.734 | 8.779 | 6,138,950 | +0.07(+0.82%) |
Apr 15, 2019 | 8.832 | 8.832 | 8.690 | 8.707 | 3,221,202 | -0.11(-1.21%) |
Apr 12, 2019 | 8.983 | 9.064 | 8.761 | 8.814 | 3,759,178 | +0.04(+0.41%) |
Apr 11, 2019 | 8.832 | 8.983 | 8.752 | 8.779 | 6,430,979 | -0.15(-1.69%) |
Apr 10, 2019 | 8.583 | 8.952 | 8.569 | 8.930 | 8,268,239 | +0.41(+4.81%) |
Apr 09, 2019 | 8.529 | 8.556 | 8.369 | 8.520 | 5,931,421 | -0.06(-0.73%) |
Apr 08, 2019 | 8.414 | 8.609 | 8.414 | 8.583 | 6,055,069 | +0.22(+2.66%) |
Apr 05, 2019 | 8.022 | 8.360 | 8.022 | 8.360 | 5,488,991 | +0.37(+4.57%) |
Apr 04, 2019 | 7.951 | 8.026 | 7.844 | 7.995 | 4,809,694 | +0.03(+0.34%) |
Apr 03, 2019 | 8.146 | 8.173 | 7.853 | 7.968 | 4,568,225 | -0.13(-1.65%) |
Apr 02, 2019 | 8.138 | 8.200 | 8.013 | 8.102 | 5,287,585 | -0.03(-0.33%) |
Apr 01, 2019 | 7.960 | 8.129 | 7.933 | 8.129 | 7,292,600 | +0.40(+5.18%) |
Mar 29, 2019 | 7.835 | 7.844 | 7.612 | 7.728 | 3,547,233 | +0.06(+0.81%) |
Mar 28, 2019 | 7.612 | 7.701 | 7.514 | 7.666 | 4,363,026 | +0.00(+0.00%) |
Mar 27, 2019 | 7.755 | 7.799 | 7.630 | 7.666 | 4,910,334 | -0.10(-1.26%) |
Mar 26, 2019 | 7.630 | 7.826 | 7.630 | 7.764 | 4,045,976 | +0.18(+2.35%) |
Mar 25, 2019 | 7.746 | 7.813 | 7.559 | 7.586 | 4,520,782 | -0.20(-2.63%) |
Mar 22, 2019 | 8.057 | 8.057 | 7.777 | 7.790 | 3,606,987 | -0.39(-4.79%) |
Mar 21, 2019 | 8.129 | 8.253 | 8.080 | 8.182 | 3,105,375 | +0.02(+0.22%) |
Mar 20, 2019 | 7.870 | 8.222 | 7.853 | 8.164 | 4,273,115 | +0.26(+3.27%) |
Mar 19, 2019 | 8.013 | 8.057 | 7.830 | 7.906 | 5,018,879 | -0.03(-0.34%) |
Mar 18, 2019 | 7.826 | 7.955 | 7.826 | 7.933 | 3,256,841 | +0.12(+1.60%) |
Mar 15, 2019 | 7.790 | 7.844 | 7.639 | 7.808 | 4,545,293 | -0.03(-0.34%) |
Mar 14, 2019 | 7.853 | 7.915 | 7.755 | 7.835 | 5,400,323 | +0.00(+0.00%) |
Mar 13, 2019 | 7.711 | 7.879 | 7.711 | 7.835 | 5,905,427 | +0.15(+1.96%) |
Mar 12, 2019 | 7.622 | 7.702 | 7.569 | 7.684 | 4,289,913 | +0.11(+1.40%) |
Mar 11, 2019 | 7.330 | 7.605 | 7.330 | 7.578 | 4,948,739 | +0.31(+4.26%) |
Mar 08, 2019 | 7.252 | 7.313 | 7.043 | 7.268 | 5,255,070 | -0.20(-2.73%) |
Mar 07, 2019 | 7.436 | 7.507 | 7.313 | 7.472 | 4,560,127 | +0.06(+0.84%) |
Mar 06, 2019 | 7.498 | 7.512 | 7.392 | 7.410 | 6,239,174 | -0.20(-2.67%) |
Mar 05, 2019 | 7.658 | 7.720 | 7.516 | 7.614 | 5,490,684 | -0.03(-0.35%) |
Mar 04, 2019 | 8.021 | 8.092 | 7.463 | 7.640 | 10,415,923 | -0.45(-5.58%) |
Mar 01, 2019 | 8.162 | 8.202 | 8.052 | 8.092 | 2,869,092 | -0.02(-0.22%) |
Feb 28, 2019 | 8.065 | 8.136 | 7.941 | 8.109 | 2,786,632 | +0.01(+0.11%) |
Feb 27, 2019 | 8.242 | 8.251 | 8.074 | 8.100 | 3,911,971 | -0.04(-0.54%) |
Feb 26, 2019 | 7.959 | 8.185 | 7.906 | 8.145 | 4,913,733 | +0.24(+3.02%) |
Feb 25, 2019 | 7.861 | 7.968 | 7.782 | 7.906 | 5,000,962 | +0.04(+0.45%) |
Feb 22, 2019 | 7.791 | 7.879 | 7.707 | 7.870 | 2,910,095 | +0.16(+2.07%) |
Feb 21, 2019 | 7.782 | 7.848 | 7.622 | 7.711 | 3,279,330 | -0.13(-1.69%) |
Feb 20, 2019 | 7.764 | 7.870 | 7.729 | 7.844 | 3,968,009 | +0.07(+0.91%) |
Feb 19, 2019 | 7.667 | 7.813 | 7.631 | 7.773 | 4,813,564 | +0.08(+1.04%) |
Feb 15, 2019 | 7.534 | 7.702 | 7.516 | 7.693 | 5,055,927 | +0.29(+3.95%) |
Feb 14, 2019 | 7.332 | 7.603 | 7.332 | 7.401 | 7,794,434 | +0.02(+0.24%) |
Feb 13, 2019 | 6.861 | 7.481 | 6.790 | 7.383 | 13,633,385 | +0.42(+5.97%) |
Feb 12, 2019 | 6.852 | 6.976 | 6.781 | 6.967 | 4,776,516 | +0.28(+4.24%) |
Feb 11, 2019 | 6.534 | 6.728 | 6.401 | 6.684 | 5,013,504 | +0.05(+0.80%) |
Feb 08, 2019 | 6.728 | 6.728 | 6.542 | 6.631 | 6,418,181 | -0.09(-1.32%) |
Feb 07, 2019 | 6.870 | 6.870 | 6.666 | 6.719 | 6,842,964 | -0.22(-3.19%) |
Feb 06, 2019 | 6.870 | 7.003 | 6.790 | 6.941 | 3,159,681 | +0.05(+0.77%) |
Feb 05, 2019 | 6.799 | 6.976 | 6.799 | 6.888 | 3,777,523 | +0.06(+0.91%) |
Feb 04, 2019 | 6.773 | 6.870 | 6.737 | 6.826 | 3,658,425 | +0.01(+0.13%) |