Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.440 | 9.460 | 9.250 | 9.300 | 101,745 | -0.11(-1.17%) |
Apr 29, 2019 | 9.350 | 9.430 | 9.260 | 9.410 | 95,298 | +0.04(+0.43%) |
Apr 26, 2019 | 9.170 | 9.370 | 9.120 | 9.370 | 74,900 | +0.18(+1.96%) |
Apr 25, 2019 | 9.240 | 9.320 | 8.890 | 9.190 | 109,100 | -0.08(-0.86%) |
Apr 24, 2019 | 9.240 | 9.390 | 9.220 | 9.270 | 103,247 | +0.02(+0.22%) |
Apr 23, 2019 | 9.240 | 9.320 | 9.079 | 9.250 | 94,141 | +0.02(+0.22%) |
Apr 22, 2019 | 9.510 | 9.560 | 9.110 | 9.230 | 117,433 | -0.34(-3.55%) |
Apr 18, 2019 | 9.320 | 9.590 | 9.320 | 9.570 | 136,500 | +0.18(+1.92%) |
Apr 17, 2019 | 9.250 | 9.450 | 9.110 | 9.390 | 84,554 | +0.17(+1.84%) |
Apr 16, 2019 | 9.040 | 9.250 | 9.030 | 9.220 | 109,370 | +0.23(+2.56%) |
Apr 15, 2019 | 8.920 | 9.010 | 8.750 | 8.990 | 119,413 | +0.07(+0.78%) |
Apr 12, 2019 | 8.930 | 9.070 | 8.880 | 8.920 | 91,100 | +0.02(+0.22%) |
Apr 11, 2019 | 8.910 | 9.040 | 8.900 | 8.900 | 77,291 | -0.03(-0.34%) |
Apr 10, 2019 | 8.890 | 8.970 | 8.850 | 8.930 | 62,907 | +0.05(+0.56%) |
Apr 09, 2019 | 8.910 | 8.950 | 8.800 | 8.880 | 119,842 | -0.05(-0.56%) |
Apr 08, 2019 | 8.660 | 8.970 | 8.620 | 8.930 | 133,480 | +0.25(+2.88%) |
Apr 05, 2019 | 8.760 | 8.780 | 8.630 | 8.680 | 68,700 | -0.03(-0.34%) |
Apr 04, 2019 | 8.440 | 8.780 | 8.440 | 8.710 | 138,912 | +0.29(+3.44%) |
Apr 03, 2019 | 8.580 | 8.760 | 8.380 | 8.420 | 106,711 | -0.12(-1.41%) |
Apr 02, 2019 | 8.770 | 8.805 | 8.410 | 8.540 | 150,873 | -0.27(-3.06%) |
Apr 01, 2019 | 8.900 | 9.160 | 8.770 | 8.810 | 159,708 | -0.02(-0.23%) |
Mar 29, 2019 | 8.820 | 8.860 | 8.620 | 8.830 | 309,800 | +0.08(+0.91%) |
Mar 28, 2019 | 8.650 | 8.850 | 8.540 | 8.750 | 96,240 | +0.10(+1.16%) |
Mar 27, 2019 | 8.720 | 8.787 | 8.500 | 8.650 | 108,777 | -0.10(-1.14%) |
Mar 26, 2019 | 8.720 | 8.830 | 8.630 | 8.750 | 88,140 | +0.09(+1.04%) |
Mar 25, 2019 | 8.430 | 8.770 | 8.430 | 8.660 | 93,598 | +0.24(+2.85%) |
Mar 22, 2019 | 8.830 | 8.910 | 8.400 | 8.420 | 198,100 | -0.48(-5.39%) |
Mar 21, 2019 | 8.960 | 9.120 | 8.840 | 8.900 | 135,034 | -0.11(-1.22%) |
Mar 20, 2019 | 9.150 | 9.150 | 8.880 | 9.010 | 124,819 | -0.14(-1.53%) |
Mar 19, 2019 | 9.060 | 9.180 | 8.950 | 9.150 | 118,382 | +0.14(+1.55%) |
Mar 18, 2019 | 8.760 | 9.030 | 8.630 | 9.010 | 139,201 | +0.26(+2.97%) |
Mar 15, 2019 | 8.600 | 8.870 | 8.600 | 8.750 | 290,300 | +0.18(+2.10%) |
Mar 14, 2019 | 8.730 | 8.740 | 8.520 | 8.570 | 43,756 | -0.18(-2.06%) |
Mar 13, 2019 | 8.920 | 9.090 | 8.740 | 8.750 | 125,986 | -0.13(-1.46%) |
Mar 12, 2019 | 8.900 | 8.980 | 8.686 | 8.880 | 106,014 | -0.02(-0.22%) |
Mar 11, 2019 | 8.770 | 8.960 | 8.729 | 8.900 | 118,715 | +0.14(+1.60%) |
Mar 08, 2019 | 8.630 | 8.860 | 8.500 | 8.760 | 116,400 | +0.02(+0.23%) |
Mar 07, 2019 | 9.150 | 9.221 | 8.650 | 8.740 | 190,553 | -0.42(-4.59%) |
Mar 06, 2019 | 9.350 | 9.420 | 9.140 | 9.160 | 209,047 | -0.21(-2.24%) |
Mar 05, 2019 | 9.380 | 9.440 | 9.220 | 9.370 | 141,862 | -0.02(-0.21%) |
Mar 04, 2019 | 9.270 | 9.540 | 9.040 | 9.390 | 162,159 | +0.14(+1.51%) |
Mar 01, 2019 | 9.240 | 9.295 | 9.010 | 9.250 | 106,800 | +0.11(+1.20%) |
Feb 28, 2019 | 9.360 | 9.680 | 8.930 | 9.140 | 259,514 | +0.32(+3.63%) |
Feb 27, 2019 | 8.900 | 8.910 | 8.680 | 8.820 | 164,748 | -0.08(-0.90%) |
Feb 26, 2019 | 9.010 | 9.160 | 8.880 | 8.900 | 132,409 | -0.12(-1.33%) |
Feb 25, 2019 | 9.250 | 9.310 | 8.960 | 9.020 | 176,106 | -0.18(-1.96%) |
Feb 22, 2019 | 9.190 | 9.200 | 9.050 | 9.200 | 97,700 | +0.06(+0.66%) |
Feb 21, 2019 | 9.190 | 9.315 | 8.829 | 9.140 | 141,300 | -0.06(-0.65%) |
Feb 20, 2019 | 9.140 | 9.480 | 9.060 | 9.200 | 209,706 | +0.06(+0.66%) |
Feb 19, 2019 | 8.840 | 9.150 | 8.810 | 9.140 | 205,523 | +0.30(+3.39%) |
Feb 15, 2019 | 8.310 | 8.890 | 8.220 | 8.840 | 222,300 | +0.53(+6.38%) |
Feb 14, 2019 | 8.410 | 8.460 | 8.300 | 8.310 | 57,512 | -0.13(-1.54%) |
Feb 13, 2019 | 8.250 | 8.490 | 8.250 | 8.440 | 117,782 | +0.19(+2.30%) |
Feb 12, 2019 | 8.230 | 8.370 | 8.170 | 8.250 | 93,709 | +0.08(+0.98%) |
Feb 11, 2019 | 8.090 | 8.190 | 8.010 | 8.170 | 61,357 | +0.09(+1.11%) |
Feb 08, 2019 | 8.170 | 8.170 | 7.990 | 8.080 | 106,000 | -0.15(-1.82%) |
Feb 07, 2019 | 8.300 | 8.345 | 8.060 | 8.230 | 114,626 | -0.10(-1.20%) |
Feb 06, 2019 | 8.400 | 8.510 | 8.300 | 8.330 | 76,245 | -0.07(-0.83%) |
Feb 05, 2019 | 8.600 | 8.690 | 8.300 | 8.400 | 123,082 | -0.18(-2.10%) |
Feb 04, 2019 | 8.210 | 8.620 | 8.160 | 8.580 | 175,009 | +0.41(+5.02%) |