Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.950 | 9.200 | 8.950 | 9.140 | 135,421 | +0.04(+0.44%) |
Apr 29, 2019 | 8.820 | 9.120 | 8.750 | 9.100 | 89,935 | +0.35(+4.00%) |
Apr 26, 2019 | 8.820 | 8.860 | 8.650 | 8.750 | 108,600 | +0.02(+0.23%) |
Apr 25, 2019 | 8.800 | 8.830 | 8.610 | 8.730 | 74,544 | -0.06(-0.68%) |
Apr 24, 2019 | 8.690 | 8.865 | 8.670 | 8.790 | 121,774 | +0.12(+1.38%) |
Apr 23, 2019 | 8.610 | 8.770 | 8.550 | 8.670 | 135,742 | +0.05(+0.58%) |
Apr 22, 2019 | 8.470 | 8.750 | 8.340 | 8.620 | 114,635 | +0.15(+1.77%) |
Apr 18, 2019 | 8.230 | 8.660 | 8.220 | 8.470 | 116,000 | +0.19(+2.29%) |
Apr 17, 2019 | 8.130 | 8.390 | 8.070 | 8.280 | 88,272 | +0.23(+2.86%) |
Apr 16, 2019 | 8.150 | 8.285 | 8.033 | 8.050 | 86,016 | -0.05(-0.62%) |
Apr 15, 2019 | 8.440 | 8.520 | 8.060 | 8.100 | 93,915 | -0.38(-4.48%) |
Apr 12, 2019 | 8.490 | 9.067 | 8.330 | 8.480 | 238,400 | +0.02(+0.24%) |
Apr 11, 2019 | 8.330 | 8.470 | 8.200 | 8.460 | 127,051 | +0.12(+1.44%) |
Apr 10, 2019 | 8.270 | 8.350 | 8.060 | 8.340 | 153,941 | +0.18(+2.21%) |
Apr 09, 2019 | 8.250 | 8.400 | 8.130 | 8.160 | 99,566 | -0.11(-1.33%) |
Apr 08, 2019 | 8.360 | 8.360 | 8.010 | 8.270 | 226,318 | -0.13(-1.55%) |
Apr 05, 2019 | 8.640 | 8.700 | 8.350 | 8.400 | 120,900 | -0.17(-1.98%) |
Apr 04, 2019 | 8.720 | 8.800 | 8.530 | 8.570 | 101,183 | -0.14(-1.61%) |
Apr 03, 2019 | 8.660 | 8.880 | 8.650 | 8.710 | 76,861 | +0.12(+1.40%) |
Apr 02, 2019 | 8.710 | 8.800 | 8.460 | 8.590 | 90,054 | -0.05(-0.58%) |
Apr 01, 2019 | 8.430 | 8.730 | 8.410 | 8.640 | 141,860 | +0.30(+3.60%) |
Mar 29, 2019 | 8.450 | 8.510 | 8.150 | 8.340 | 176,400 | -0.06(-0.71%) |
Mar 28, 2019 | 8.410 | 8.480 | 8.180 | 8.400 | 165,996 | +0.01(+0.12%) |
Mar 27, 2019 | 8.170 | 8.490 | 8.150 | 8.390 | 202,931 | +0.26(+3.20%) |
Mar 26, 2019 | 8.390 | 8.410 | 8.020 | 8.130 | 225,755 | -0.15(-1.81%) |
Mar 25, 2019 | 8.500 | 8.500 | 7.970 | 8.280 | 178,811 | -0.22(-2.59%) |
Mar 22, 2019 | 8.730 | 8.730 | 8.230 | 8.500 | 298,200 | -0.24(-2.75%) |
Mar 21, 2019 | 9.150 | 9.210 | 8.510 | 8.740 | 280,617 | -0.42(-4.59%) |
Mar 20, 2019 | 9.370 | 9.370 | 9.000 | 9.160 | 125,865 | -0.20(-2.14%) |
Mar 19, 2019 | 9.380 | 9.430 | 9.195 | 9.360 | 189,045 | +0.02(+0.21%) |
Mar 18, 2019 | 9.410 | 9.410 | 9.220 | 9.340 | 183,166 | -0.07(-0.74%) |
Mar 15, 2019 | 9.520 | 9.560 | 9.140 | 9.410 | 353,300 | -0.11(-1.16%) |
Mar 14, 2019 | 9.470 | 9.560 | 9.240 | 9.520 | 188,241 | +0.06(+0.63%) |
Mar 13, 2019 | 9.370 | 9.550 | 9.030 | 9.460 | 255,146 | +0.12(+1.28%) |
Mar 12, 2019 | 9.430 | 9.450 | 8.950 | 9.340 | 209,199 | -0.07(-0.74%) |
Mar 11, 2019 | 9.620 | 9.710 | 9.350 | 9.410 | 174,150 | -0.21(-2.18%) |
Mar 08, 2019 | 9.550 | 9.720 | 9.290 | 9.620 | 200,900 | +0.03(+0.31%) |
Mar 07, 2019 | 9.400 | 9.720 | 9.210 | 9.590 | 206,947 | +0.18(+1.91%) |
Mar 06, 2019 | 9.540 | 9.750 | 9.200 | 9.410 | 362,021 | -0.12(-1.26%) |
Mar 05, 2019 | 9.770 | 9.825 | 9.355 | 9.530 | 155,909 | -0.19(-1.95%) |
Mar 04, 2019 | 9.880 | 9.932 | 9.500 | 9.720 | 243,888 | -0.13(-1.32%) |
Mar 01, 2019 | 10.09 | 10.34 | 9.540 | 9.850 | 162,300 | -0.22(-2.18%) |
Feb 28, 2019 | 10.06 | 10.26 | 9.800 | 10.07 | 157,478 | +0.02(+0.20%) |
Feb 27, 2019 | 10.18 | 10.34 | 9.940 | 10.05 | 94,336 | -0.16(-1.57%) |
Feb 26, 2019 | 9.700 | 10.60 | 9.580 | 10.21 | 337,854 | +0.50(+5.15%) |
Feb 25, 2019 | 10.09 | 10.63 | 9.450 | 9.710 | 318,812 | -0.32(-3.19%) |
Feb 22, 2019 | 9.780 | 10.10 | 9.700 | 10.03 | 190,700 | +0.23(+2.35%) |
Feb 21, 2019 | 9.370 | 9.900 | 9.210 | 9.800 | 268,592 | +0.47(+5.04%) |
Feb 20, 2019 | 9.630 | 9.800 | 9.310 | 9.330 | 179,722 | -0.35(-3.62%) |
Feb 19, 2019 | 9.400 | 9.720 | 9.390 | 9.680 | 266,887 | +0.29(+3.09%) |
Feb 15, 2019 | 9.550 | 9.720 | 9.220 | 9.390 | 309,000 | -0.13(-1.37%) |
Feb 14, 2019 | 9.030 | 9.680 | 9.010 | 9.520 | 404,874 | +0.56(+6.25%) |
Feb 13, 2019 | 9.150 | 9.190 | 8.805 | 8.960 | 155,093 | -0.15(-1.65%) |
Feb 12, 2019 | 8.880 | 9.150 | 8.870 | 9.110 | 222,293 | +0.31(+3.52%) |
Feb 11, 2019 | 8.810 | 9.210 | 8.710 | 8.800 | 184,515 | +0.00(+0.00%) |
Feb 08, 2019 | 8.700 | 8.940 | 8.650 | 8.800 | 209,700 | +0.07(+0.80%) |
Feb 07, 2019 | 8.650 | 8.980 | 8.550 | 8.730 | 299,889 | +0.08(+0.92%) |
Feb 06, 2019 | 8.440 | 8.990 | 8.440 | 8.650 | 421,599 | +0.07(+0.82%) |
Feb 05, 2019 | 9.460 | 9.908 | 7.870 | 8.580 | 719,909 | -0.43(-4.77%) |
Feb 04, 2019 | 8.780 | 9.280 | 8.730 | 9.010 | 201,237 | +0.28(+3.21%) |
Feb 01, 2019 | 8.370 | 8.750 | 8.280 | 8.730 | 208,200 | -0.02(-0.23%) |
Jan 31, 2019 | 9.280 | 9.370 | 8.650 | 8.750 | 107,848 | -0.50(-5.41%) |
Jan 30, 2019 | 8.900 | 9.360 | 8.850 | 9.250 | 105,891 | +0.43(+4.88%) |
Jan 29, 2019 | 9.110 | 9.370 | 8.700 | 8.820 | 153,171 | -0.22(-2.43%) |
Jan 28, 2019 | 8.790 | 9.240 | 8.670 | 9.040 | 144,144 | +0.29(+3.37%) |
Jan 25, 2019 | 8.550 | 8.890 | 8.360 | 8.745 | 162,600 | +0.26(+3.12%) |
Jan 24, 2019 | 8.510 | 8.680 | 8.250 | 8.480 | 185,783 | +0.06(+0.71%) |
Jan 23, 2019 | 8.760 | 8.940 | 8.250 | 8.420 | 173,538 | -0.30(-3.44%) |
Jan 22, 2019 | 8.730 | 9.100 | 8.650 | 8.720 | 249,776 | +0.07(+0.81%) |
Jan 18, 2019 | 8.560 | 8.950 | 8.410 | 8.650 | 144,600 | +0.10(+1.17%) |
Jan 17, 2019 | 8.270 | 8.600 | 8.220 | 8.550 | 141,921 | +0.28(+3.39%) |
Jan 16, 2019 | 8.270 | 8.580 | 8.170 | 8.270 | 140,944 | +0.08(+0.98%) |
Jan 15, 2019 | 8.040 | 8.390 | 7.950 | 8.190 | 142,493 | +0.14(+1.74%) |
Jan 14, 2019 | 7.670 | 8.140 | 7.525 | 8.050 | 186,616 | +0.30(+3.87%) |
Jan 11, 2019 | 7.630 | 7.930 | 7.600 | 7.750 | 250,100 | +0.09(+1.17%) |
Jan 10, 2019 | 7.760 | 7.800 | 7.420 | 7.660 | 213,098 | -0.27(-3.40%) |
Jan 09, 2019 | 8.020 | 8.260 | 7.680 | 7.930 | 208,470 | +0.04(+0.51%) |
Jan 08, 2019 | 7.800 | 8.120 | 7.510 | 7.890 | 216,748 | +0.12(+1.54%) |
Jan 07, 2019 | 7.250 | 7.880 | 7.170 | 7.770 | 299,694 | +0.44(+6.00%) |
Jan 04, 2019 | 7.320 | 7.640 | 7.210 | 7.330 | 263,200 | +0.11(+1.52%) |
Jan 03, 2019 | 7.630 | 7.630 | 6.900 | 7.220 | 317,969 | -0.48(-6.23%) |
Jan 02, 2019 | 7.510 | 8.110 | 7.030 | 7.700 | 260,140 | -0.01(-0.13%) |
Dec 31, 2018 | 7.090 | 7.760 | 7.020 | 7.710 | 239,400 | +0.68(+9.67%) |
Dec 28, 2018 | 6.600 | 7.230 | 6.600 | 7.030 | 230,500 | +0.47(+7.16%) |
Dec 27, 2018 | 6.640 | 7.050 | 6.360 | 6.560 | 262,232 | -0.19(-2.81%) |
Dec 26, 2018 | 6.830 | 7.260 | 6.600 | 6.750 | 252,145 | -0.05(-0.74%) |
Dec 24, 2018 | 6.710 | 7.120 | 6.670 | 6.800 | 176,100 | -0.06(-0.87%) |
Dec 21, 2018 | 7.340 | 7.790 | 6.840 | 6.860 | 370,900 | -0.46(-6.28%) |
Dec 20, 2018 | 7.900 | 8.000 | 6.790 | 7.320 | 506,910 | -0.58(-7.34%) |
Dec 19, 2018 | 9.090 | 9.250 | 7.750 | 7.900 | 505,686 | -1.24(-13.57%) |
Dec 18, 2018 | 9.970 | 10.00 | 8.660 | 9.140 | 467,221 | -0.81(-8.14%) |
Dec 17, 2018 | 10.05 | 10.73 | 9.680 | 9.950 | 181,038 | -0.15(-1.49%) |
Dec 14, 2018 | 10.11 | 10.60 | 9.950 | 10.10 | 119,900 | -0.13(-1.27%) |
Dec 13, 2018 | 11.88 | 11.90 | 10.00 | 10.23 | 251,036 | -1.65(-13.89%) |
Dec 12, 2018 | 11.61 | 12.06 | 11.37 | 11.88 | 227,296 | +0.37(+3.21%) |
Dec 11, 2018 | 11.83 | 12.05 | 11.42 | 11.51 | 52,092 | -0.19(-1.62%) |
Dec 10, 2018 | 11.85 | 12.04 | 11.35 | 11.70 | 105,920 | -0.19(-1.60%) |
Dec 07, 2018 | 11.69 | 12.28 | 11.58 | 11.89 | 151,700 | +0.20(+1.71%) |
Dec 06, 2018 | 10.53 | 11.84 | 10.42 | 11.69 | 191,476 | +1.06(+9.97%) |
Dec 04, 2018 | 12.84 | 12.95 | 10.38 | 10.63 | 483,700 | -1.37(-11.42%) |
Dec 03, 2018 | 12.28 | 12.28 | 11.85 | 12.00 | 320,265 | -0.08(-0.66%) |
Nov 30, 2018 | 11.83 | 12.21 | 11.63 | 12.08 | 240,200 | +0.25(+2.11%) |
Nov 29, 2018 | 12.43 | 13.18 | 11.57 | 11.83 | 182,449 | -0.63(-5.06%) |
Nov 28, 2018 | 13.04 | 13.59 | 12.38 | 12.46 | 153,437 | -0.37(-2.88%) |
Nov 27, 2018 | 13.40 | 13.78 | 12.66 | 12.83 | 79,393 | -0.58(-4.33%) |
Nov 26, 2018 | 14.00 | 14.33 | 13.33 | 13.41 | 125,859 | -0.53(-3.80%) |
Nov 23, 2018 | 13.54 | 13.95 | 13.04 | 13.94 | 33,200 | +0.29(+2.12%) |
Nov 21, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.48(+3.64%) | |
Nov 20, 2018 | 12.95 | 13.55 | 12.75 | 13.17 | 207,427 | +0.16(+1.23%) |
Nov 19, 2018 | 14.56 | 14.56 | 12.10 | 13.01 | 565,906 | -1.55(-10.65%) |
Nov 16, 2018 | 15.03 | 15.22 | 14.45 | 14.56 | 91,200 | -0.58(-3.83%) |
Nov 15, 2018 | 14.64 | 15.27 | 14.64 | 15.14 | 121,454 | +0.36(+2.44%) |
Nov 14, 2018 | 14.65 | 14.90 | 14.52 | 14.78 | 125,258 | +0.23(+1.58%) |
Nov 13, 2018 | 14.44 | 15.08 | 14.30 | 14.55 | 138,429 | +0.22(+1.54%) |
Nov 12, 2018 | 14.53 | 14.70 | 14.15 | 14.33 | 119,053 | -0.13(-0.90%) |
Nov 09, 2018 | 15.00 | 15.37 | 14.20 | 14.46 | 148,800 | -0.66(-4.37%) |
Nov 08, 2018 | 14.10 | 15.95 | 14.10 | 15.12 | 444,450 | +1.01(+7.16%) |
Nov 07, 2018 | 13.85 | 14.25 | 13.80 | 14.11 | 65,136 | +0.38(+2.77%) |
Nov 06, 2018 | 13.79 | 14.01 | 13.61 | 13.73 | 50,045 | -0.17(-1.22%) |
Nov 05, 2018 | 13.63 | 14.05 | 13.63 | 13.90 | 144,443 | +0.27(+1.98%) |
Nov 02, 2018 | 14.16 | 14.35 | 13.55 | 13.63 | 82,100 | -0.49(-3.47%) |
Nov 01, 2018 | 14.47 | 14.50 | 14.05 | 14.12 | 99,761 | -0.33(-2.28%) |
Oct 31, 2018 | 13.74 | 14.47 | 13.74 | 14.45 | 206,617 | +0.86(+6.33%) |
Oct 30, 2018 | 12.92 | 13.75 | 12.92 | 13.59 | 123,162 | +0.60(+4.62%) |
Oct 29, 2018 | 13.60 | 13.82 | 12.91 | 12.99 | 79,835 | -0.48(-3.56%) |
Oct 26, 2018 | 13.67 | 13.78 | 13.38 | 13.47 | 91,700 | -0.32(-2.32%) |
Oct 25, 2018 | 13.52 | 13.89 | 13.24 | 13.79 | 104,428 | +0.16(+1.17%) |
Oct 24, 2018 | 13.62 | 13.76 | 13.36 | 13.63 | 78,426 | -0.02(-0.15%) |
Oct 23, 2018 | 13.89 | 14.04 | 13.30 | 13.65 | 73,731 | -0.41(-2.92%) |
Oct 22, 2018 | 13.91 | 14.22 | 13.90 | 14.06 | 175,803 | +0.20(+1.44%) |
Oct 19, 2018 | 13.61 | 13.93 | 13.61 | 13.86 | 97,400 | +0.26(+1.91%) |
Oct 18, 2018 | 14.09 | 14.15 | 13.47 | 13.60 | 101,312 | -0.59(-4.16%) |
Oct 17, 2018 | 14.04 | 14.25 | 13.29 | 14.19 | 90,402 | +0.11(+0.78%) |
Oct 16, 2018 | 13.68 | 14.15 | 13.03 | 14.08 | 94,182 | +0.43(+3.15%) |
Oct 15, 2018 | 13.36 | 13.65 | 13.00 | 13.65 | 83,128 | +0.26(+1.94%) |
Oct 12, 2018 | 12.77 | 13.45 | 12.62 | 13.39 | 113,300 | +0.77(+6.10%) |
Oct 11, 2018 | 13.10 | 13.25 | 12.39 | 12.62 | 147,360 | -0.63(-4.75%) |
Oct 10, 2018 | 13.06 | 13.56 | 12.60 | 13.25 | 133,984 | +0.18(+1.38%) |
Oct 09, 2018 | 13.21 | 13.45 | 12.74 | 13.07 | 103,056 | -0.14(-1.06%) |
Oct 08, 2018 | 12.98 | 13.30 | 12.65 | 13.21 | 267,470 | +0.22(+1.69%) |
Oct 05, 2018 | 13.31 | 13.31 | 12.95 | 12.99 | 106,900 | -0.34(-2.55%) |
Oct 04, 2018 | 13.79 | 13.91 | 13.28 | 13.33 | 78,404 | -0.57(-4.10%) |
Oct 03, 2018 | 13.70 | 13.97 | 13.09 | 13.90 | 112,217 | +0.24(+1.76%) |
Oct 02, 2018 | 13.18 | 13.87 | 12.81 | 13.66 | 158,243 | +0.45(+3.41%) |
Oct 01, 2018 | 13.90 | 14.15 | 12.98 | 13.21 | 210,094 | -0.65(-4.69%) |
Sep 28, 2018 | 13.33 | 13.97 | 13.30 | 13.86 | 127,700 | +0.50(+3.74%) |
Sep 27, 2018 | 13.59 | 13.72 | 13.18 | 13.36 | 135,306 | -0.25(-1.84%) |
Sep 26, 2018 | 12.52 | 13.67 | 12.20 | 13.61 | 390,427 | +1.04(+8.27%) |
Sep 25, 2018 | 13.30 | 13.39 | 12.55 | 12.57 | 278,702 | -0.83(-6.19%) |
Sep 24, 2018 | 13.72 | 13.72 | 13.20 | 13.40 | 246,511 | -0.41(-2.97%) |
Sep 21, 2018 | 13.45 | 13.94 | 13.45 | 13.81 | 1,436,700 | +0.25(+1.84%) |
Sep 20, 2018 | 14.26 | 15.14 | 13.00 | 13.56 | 369,792 | -0.89(-6.16%) |
Sep 19, 2018 | 14.94 | 15.16 | 14.44 | 14.45 | 153,458 | -0.44(-2.96%) |
Sep 18, 2018 | 14.75 | 15.30 | 14.75 | 14.89 | 227,940 | +0.05(+0.34%) |
Sep 17, 2018 | 15.55 | 15.69 | 14.71 | 14.84 | 177,878 | -0.76(-4.87%) |
Sep 14, 2018 | 15.25 | 15.90 | 14.93 | 15.60 | 334,900 | +0.29(+1.89%) |
Sep 13, 2018 | 14.42 | 15.34 | 14.05 | 15.31 | 428,611 | +0.66(+4.51%) |
Sep 12, 2018 | 15.04 | 15.39 | 14.50 | 14.65 | 326,684 | -0.64(-4.19%) |
Sep 11, 2018 | 15.63 | 15.95 | 15.04 | 15.29 | 308,913 | -0.36(-2.30%) |
Sep 10, 2018 | 15.84 | 16.00 | 15.41 | 15.65 | 222,072 | -0.20(-1.26%) |
Sep 07, 2018 | 15.62 | 16.05 | 15.00 | 15.85 | 291,900 | +0.20(+1.28%) |
Sep 06, 2018 | 15.91 | 16.12 | 14.01 | 15.65 | 401,182 | -0.20(-1.26%) |
Sep 05, 2018 | 16.29 | 16.41 | 15.20 | 15.85 | 724,676 | +0.03(+0.19%) |
Sep 04, 2018 | 14.08 | 16.24 | 14.00 | 15.82 | 777,452 | +2.03(+14.72%) |