Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.760 | 8.930 | 7.940 | 8.090 | 8,924,595 | -0.83(-9.30%) |
Apr 29, 2019 | 9.980 | 10.04 | 8.900 | 8.920 | 7,385,903 | -0.66(-6.89%) |
Apr 26, 2019 | 9.500 | 9.720 | 9.360 | 9.580 | 4,041,200 | +0.05(+0.52%) |
Apr 25, 2019 | 10.08 | 10.08 | 9.520 | 9.530 | 3,041,204 | -0.43(-4.32%) |
Apr 24, 2019 | 10.31 | 10.35 | 9.880 | 9.960 | 2,767,872 | -0.32(-3.11%) |
Apr 23, 2019 | 10.02 | 10.33 | 9.980 | 10.28 | 4,491,353 | +0.07(+0.69%) |
Apr 22, 2019 | 10.05 | 10.27 | 9.880 | 10.21 | 5,262,152 | +0.29(+2.92%) |
Apr 18, 2019 | 10.44 | 10.55 | 9.840 | 9.920 | 4,341,600 | -0.58(-5.52%) |
Apr 17, 2019 | 10.35 | 10.52 | 10.06 | 10.50 | 4,362,262 | +0.21(+2.04%) |
Apr 16, 2019 | 9.300 | 10.37 | 9.300 | 10.29 | 10,278,476 | +1.15(+12.58%) |
Apr 15, 2019 | 8.950 | 9.165 | 8.810 | 9.140 | 3,307,403 | +0.14(+1.56%) |
Apr 12, 2019 | 8.720 | 9.100 | 8.700 | 9.000 | 4,284,200 | +0.38(+4.41%) |
Apr 11, 2019 | 8.570 | 8.685 | 8.460 | 8.620 | 1,951,041 | +0.01(+0.12%) |
Apr 10, 2019 | 8.450 | 8.640 | 8.250 | 8.610 | 3,038,762 | +0.21(+2.50%) |
Apr 09, 2019 | 8.350 | 8.500 | 8.220 | 8.400 | 2,819,582 | -0.08(-0.94%) |
Apr 08, 2019 | 8.410 | 8.620 | 8.340 | 8.480 | 2,950,174 | +0.11(+1.31%) |
Apr 05, 2019 | 8.360 | 8.460 | 8.240 | 8.370 | 3,345,700 | +0.07(+0.84%) |
Apr 04, 2019 | 8.080 | 8.320 | 7.960 | 8.300 | 3,304,273 | +0.21(+2.60%) |
Apr 03, 2019 | 8.310 | 8.460 | 8.020 | 8.090 | 4,289,010 | -0.07(-0.86%) |
Apr 02, 2019 | 8.020 | 8.600 | 8.000 | 8.160 | 7,270,348 | +0.15(+1.87%) |
Apr 01, 2019 | 7.540 | 8.050 | 7.510 | 8.010 | 6,935,348 | +0.57(+7.66%) |
Mar 29, 2019 | 7.370 | 7.650 | 7.290 | 7.440 | 6,548,700 | +0.18(+2.48%) |
Mar 28, 2019 | 7.090 | 7.335 | 7.050 | 7.260 | 3,980,319 | +0.15(+2.11%) |
Mar 27, 2019 | 7.180 | 7.270 | 7.020 | 7.110 | 6,056,537 | +0.01(+0.14%) |
Mar 26, 2019 | 7.150 | 7.310 | 6.940 | 7.100 | 4,714,216 | +0.09(+1.28%) |
Mar 25, 2019 | 7.020 | 7.040 | 6.810 | 7.010 | 4,905,497 | -0.02(-0.28%) |
Mar 22, 2019 | 7.410 | 7.430 | 7.020 | 7.030 | 7,385,900 | -0.42(-5.64%) |
Mar 21, 2019 | 7.550 | 7.750 | 7.400 | 7.450 | 3,997,833 | -0.07(-0.93%) |
Mar 20, 2019 | 7.610 | 7.660 | 7.332 | 7.520 | 5,305,090 | -0.09(-1.18%) |
Mar 19, 2019 | 7.960 | 8.000 | 7.480 | 7.610 | 3,636,164 | -0.29(-3.67%) |
Mar 18, 2019 | 7.990 | 8.142 | 7.850 | 7.900 | 3,125,060 | +0.01(+0.13%) |
Mar 15, 2019 | 7.760 | 8.030 | 7.730 | 7.890 | 3,830,100 | -0.05(-0.63%) |
Mar 14, 2019 | 7.990 | 8.120 | 7.910 | 7.940 | 4,541,349 | +0.01(+0.13%) |
Mar 13, 2019 | 8.460 | 8.576 | 7.920 | 7.930 | 6,684,424 | -0.46(-5.48%) |
Mar 12, 2019 | 8.250 | 8.490 | 8.230 | 8.390 | 3,266,402 | +0.15(+1.82%) |
Mar 11, 2019 | 7.870 | 8.340 | 7.800 | 8.240 | 3,838,327 | +0.35(+4.44%) |
Mar 08, 2019 | 7.950 | 7.980 | 7.715 | 7.890 | 4,657,300 | -0.25(-3.07%) |
Mar 07, 2019 | 8.500 | 8.514 | 8.050 | 8.140 | 5,015,482 | -0.35(-4.12%) |
Mar 06, 2019 | 8.740 | 8.810 | 8.410 | 8.490 | 4,077,432 | -0.27(-3.08%) |
Mar 05, 2019 | 8.920 | 8.970 | 8.660 | 8.760 | 2,609,617 | -0.12(-1.35%) |
Mar 04, 2019 | 9.160 | 9.230 | 8.820 | 8.880 | 4,895,245 | -0.23(-2.52%) |
Mar 01, 2019 | 8.520 | 9.185 | 8.520 | 9.110 | 5,930,300 | +0.63(+7.43%) |
Feb 28, 2019 | 8.800 | 8.850 | 8.270 | 8.480 | 5,565,126 | -0.38(-4.29%) |
Feb 27, 2019 | 8.700 | 9.040 | 8.600 | 8.860 | 6,060,613 | +0.25(+2.90%) |
Feb 26, 2019 | 8.180 | 9.090 | 8.180 | 8.610 | 11,122,734 | +0.61(+7.62%) |
Feb 25, 2019 | 7.210 | 8.170 | 6.800 | 8.000 | 17,229,244 | +0.26(+3.36%) |
Feb 22, 2019 | 7.660 | 7.815 | 7.600 | 7.740 | 5,784,300 | +0.15(+1.98%) |
Feb 21, 2019 | 7.800 | 7.810 | 7.520 | 7.590 | 5,799,785 | -0.14(-1.81%) |
Feb 20, 2019 | 7.370 | 7.880 | 7.370 | 7.730 | 8,900,203 | +0.37(+5.03%) |
Feb 19, 2019 | 7.220 | 7.380 | 7.130 | 7.360 | 4,150,066 | +0.13(+1.80%) |
Feb 15, 2019 | 7.100 | 7.380 | 7.040 | 7.230 | 7,665,100 | +0.11(+1.54%) |
Feb 14, 2019 | 6.920 | 7.140 | 6.820 | 7.120 | 7,516,481 | +0.30(+4.40%) |
Feb 13, 2019 | 7.190 | 7.550 | 6.810 | 6.820 | 27,599,122 | -2.48(-26.67%) |
Feb 12, 2019 | 9.290 | 9.670 | 9.210 | 9.300 | 4,975,951 | +0.16(+1.75%) |
Feb 11, 2019 | 8.760 | 9.150 | 8.750 | 9.140 | 2,558,852 | +0.22(+2.47%) |
Feb 08, 2019 | 8.910 | 8.980 | 8.510 | 8.920 | 3,892,100 | -0.03(-0.34%) |
Feb 07, 2019 | 9.240 | 9.360 | 8.590 | 8.950 | 3,274,449 | -0.36(-3.87%) |
Feb 06, 2019 | 9.460 | 9.585 | 9.310 | 9.310 | 2,804,070 | -0.18(-1.90%) |
Feb 05, 2019 | 9.410 | 9.660 | 9.300 | 9.490 | 6,922,733 | +0.05(+0.53%) |
Feb 04, 2019 | 9.220 | 9.540 | 9.140 | 9.440 | 2,003,258 | +0.09(+0.96%) |