Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.05 | 11.09 | 10.42 | 10.44 | 5,253,029 | -0.67(-6.03%) |
Apr 29, 2019 | 10.84 | 11.29 | 10.70 | 11.11 | 6,318,991 | +0.63(+6.01%) |
Apr 26, 2019 | 9.740 | 10.50 | 9.720 | 10.48 | 7,646,904 | +0.82(+8.49%) |
Apr 25, 2019 | 9.620 | 9.770 | 9.560 | 9.660 | 2,752,528 | +0.06(+0.63%) |
Apr 24, 2019 | 9.410 | 9.600 | 9.290 | 9.600 | 3,241,687 | +0.25(+2.67%) |
Apr 23, 2019 | 9.420 | 9.450 | 9.220 | 9.350 | 3,041,440 | -0.06(-0.64%) |
Apr 22, 2019 | 9.180 | 9.500 | 9.030 | 9.410 | 5,245,548 | +0.42(+4.67%) |
Apr 18, 2019 | 8.990 | 8.990 | 8.990 | 0 | +0.14(+1.58%) | |
Apr 17, 2019 | 8.340 | 8.890 | 8.110 | 8.850 | 6,093,128 | +0.95(+12.03%) |
Apr 16, 2019 | 7.990 | 8.210 | 7.860 | 7.900 | 2,157,333 | -0.10(-1.25%) |
Apr 15, 2019 | 8.330 | 8.400 | 7.950 | 8.000 | 2,368,991 | -0.37(-4.42%) |
Apr 12, 2019 | 8.380 | 8.430 | 8.300 | 8.370 | 1,001,218 | +0.12(+1.45%) |
Apr 11, 2019 | 8.590 | 8.680 | 8.240 | 8.250 | 2,085,377 | -0.30(-3.51%) |
Apr 10, 2019 | 8.420 | 8.570 | 8.370 | 8.550 | 1,223,893 | +0.13(+1.54%) |
Apr 09, 2019 | 8.650 | 8.670 | 8.330 | 8.420 | 2,047,076 | -0.30(-3.44%) |
Apr 08, 2019 | 8.900 | 8.910 | 8.680 | 8.720 | 1,203,788 | -0.13(-1.47%) |
Apr 05, 2019 | 8.840 | 8.910 | 8.770 | 8.850 | 1,253,704 | +0.11(+1.26%) |
Apr 04, 2019 | 8.820 | 8.890 | 8.620 | 8.740 | 1,399,428 | -0.02(-0.23%) |
Apr 03, 2019 | 8.820 | 9.000 | 8.730 | 8.760 | 1,579,212 | -0.13(-1.46%) |
Apr 02, 2019 | 8.970 | 9.010 | 8.740 | 8.890 | 1,679,131 | -0.12(-1.33%) |
Apr 01, 2019 | 9.070 | 9.080 | 8.860 | 9.010 | 2,329,306 | +0.18(+2.04%) |
Mar 29, 2019 | 8.760 | 8.900 | 8.680 | 8.830 | 2,120,433 | +0.16(+1.85%) |
Mar 28, 2019 | 8.520 | 8.750 | 8.350 | 8.670 | 3,125,953 | +0.12(+1.40%) |
Mar 27, 2019 | 9.030 | 9.220 | 8.350 | 8.550 | 6,219,522 | -0.53(-5.84%) |
Mar 26, 2019 | 8.560 | 9.080 | 8.520 | 9.080 | 5,077,521 | +0.69(+8.22%) |
Mar 25, 2019 | 8.450 | 8.630 | 8.150 | 8.390 | 3,603,051 | -0.13(-1.53%) |
Mar 22, 2019 | 9.110 | 9.110 | 8.430 | 8.520 | 3,990,822 | -0.52(-5.75%) |
Mar 21, 2019 | 8.950 | 9.120 | 8.750 | 9.040 | 2,962,611 | +0.09(+1.01%) |
Mar 20, 2019 | 9.200 | 9.260 | 8.830 | 8.950 | 5,057,008 | -0.25(-2.72%) |
Mar 19, 2019 | 9.390 | 9.700 | 9.050 | 9.200 | 10,507,918 | +0.29(+3.25%) |
Mar 18, 2019 | 8.200 | 8.960 | 8.200 | 8.910 | 8,990,362 | +0.81(+10.00%) |
Mar 15, 2019 | 8.200 | 8.250 | 8.080 | 8.100 | 9,188,878 | -0.01(-0.12%) |
Mar 14, 2019 | 8.360 | 8.400 | 8.050 | 8.110 | 8,150,457 | +0.28(+3.58%) |
Mar 13, 2019 | 7.650 | 7.990 | 7.570 | 7.830 | 6,226,727 | +0.43(+5.81%) |
Mar 12, 2019 | 7.470 | 7.630 | 7.360 | 7.400 | 3,087,596 | -0.01(-0.13%) |
Mar 11, 2019 | 7.240 | 7.430 | 7.240 | 7.410 | 2,562,161 | +0.18(+2.49%) |
Mar 08, 2019 | 6.880 | 7.300 | 6.850 | 7.230 | 2,149,055 | +0.22(+3.14%) |
Mar 07, 2019 | 7.320 | 7.350 | 6.990 | 7.010 | 2,122,874 | -0.30(-4.10%) |
Mar 06, 2019 | 7.280 | 7.380 | 7.220 | 7.310 | 1,331,507 | +0.02(+0.27%) |
Mar 05, 2019 | 7.330 | 7.380 | 7.220 | 7.290 | 1,626,178 | -0.09(-1.22%) |
Mar 04, 2019 | 7.410 | 7.450 | 7.130 | 7.380 | 2,035,959 | -0.12(-1.60%) |
Mar 01, 2019 | 7.580 | 7.580 | 7.450 | 7.500 | 1,046,820 | -0.02(-0.27%) |
Feb 28, 2019 | 7.400 | 7.520 | 7.380 | 7.520 | 1,327,902 | +0.14(+1.90%) |
Feb 27, 2019 | 7.440 | 7.450 | 7.230 | 7.380 | 1,935,110 | -0.05(-0.67%) |
Feb 26, 2019 | 7.460 | 7.690 | 7.340 | 7.430 | 2,692,038 | -0.05(-0.67%) |
Feb 25, 2019 | 7.650 | 7.730 | 7.380 | 7.480 | 2,212,206 | -0.27(-3.48%) |
Feb 22, 2019 | 7.860 | 7.890 | 7.550 | 7.750 | 1,709,288 | +0.00(+0.00%) |
Feb 21, 2019 | 7.920 | 8.090 | 7.630 | 7.750 | 3,570,117 | -0.13(-1.65%) |
Feb 20, 2019 | 7.560 | 7.880 | 7.530 | 7.880 | 3,868,998 | +0.38(+5.07%) |
Feb 19, 2019 | 7.410 | 7.500 | 7.340 | 7.500 | 2,087,978 | +0.11(+1.49%) |
Feb 15, 2019 | 7.390 | 7.390 | 7.390 | 0 | +0.21(+2.92%) | |
Feb 14, 2019 | 7.220 | 7.230 | 7.080 | 7.180 | 990,332 | -0.06(-0.83%) |
Feb 13, 2019 | 7.280 | 7.440 | 7.120 | 7.240 | 2,257,416 | -0.01(-0.14%) |
Feb 12, 2019 | 6.630 | 7.250 | 6.580 | 7.250 | 2,866,270 | +0.44(+6.46%) |
Feb 11, 2019 | 7.080 | 7.160 | 6.710 | 6.810 | 1,950,892 | -0.24(-3.40%) |
Feb 08, 2019 | 7.250 | 7.300 | 7.030 | 7.050 | 2,225,316 | -0.20(-2.76%) |
Feb 07, 2019 | 6.870 | 7.300 | 6.750 | 7.250 | 3,022,835 | +0.23(+3.28%) |
Feb 06, 2019 | 7.330 | 7.360 | 6.750 | 7.020 | 4,123,920 | -0.39(-5.26%) |
Feb 05, 2019 | 7.800 | 7.870 | 7.210 | 7.410 | 3,972,077 | -0.38(-4.88%) |
Feb 04, 2019 | 7.590 | 7.940 | 7.480 | 7.790 | 5,685,742 | +0.37(+4.99%) |