Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.180 | 9.180 | 8.800 | 8.890 | 294,504 | -0.30(-3.26%) |
Apr 29, 2019 | 9.500 | 9.740 | 9.130 | 9.190 | 136,831 | -0.26(-2.75%) |
Apr 26, 2019 | 9.450 | 9.610 | 8.990 | 9.450 | 236,400 | +0.11(+1.18%) |
Apr 25, 2019 | 8.760 | 9.350 | 8.760 | 9.340 | 130,541 | +0.52(+5.90%) |
Apr 24, 2019 | 8.850 | 8.950 | 8.770 | 8.820 | 351,056 | -0.04(-0.45%) |
Apr 23, 2019 | 8.860 | 9.070 | 8.790 | 8.860 | 138,862 | +0.01(+0.11%) |
Apr 22, 2019 | 8.700 | 8.890 | 8.670 | 8.850 | 100,969 | +0.11(+1.26%) |
Apr 18, 2019 | 8.690 | 8.750 | 8.640 | 8.740 | 100,800 | +0.06(+0.69%) |
Apr 17, 2019 | 8.840 | 8.840 | 8.590 | 8.680 | 92,147 | -0.17(-1.92%) |
Apr 16, 2019 | 8.940 | 9.010 | 8.820 | 8.850 | 76,734 | -0.03(-0.34%) |
Apr 15, 2019 | 8.770 | 8.900 | 8.570 | 8.880 | 97,043 | +0.11(+1.25%) |
Apr 12, 2019 | 8.990 | 8.990 | 8.670 | 8.770 | 122,100 | -0.18(-2.01%) |
Apr 11, 2019 | 9.180 | 9.260 | 8.880 | 8.950 | 137,835 | -0.22(-2.40%) |
Apr 10, 2019 | 9.080 | 9.280 | 8.900 | 9.170 | 188,571 | +0.10(+1.10%) |
Apr 09, 2019 | 9.690 | 9.815 | 8.990 | 9.070 | 1,093,621 | -0.70(-7.16%) |
Apr 08, 2019 | 9.430 | 9.970 | 9.390 | 9.770 | 455,363 | +0.30(+3.17%) |
Apr 05, 2019 | 9.190 | 9.510 | 9.140 | 9.470 | 324,600 | +0.30(+3.27%) |
Apr 04, 2019 | 9.290 | 9.300 | 9.050 | 9.170 | 81,742 | -0.11(-1.19%) |
Apr 03, 2019 | 9.240 | 9.550 | 9.240 | 9.280 | 120,882 | +0.08(+0.87%) |
Apr 02, 2019 | 9.010 | 9.350 | 9.010 | 9.200 | 258,914 | +0.17(+1.88%) |
Apr 01, 2019 | 9.260 | 9.340 | 8.940 | 9.030 | 151,910 | -0.14(-1.53%) |
Mar 29, 2019 | 8.910 | 9.250 | 8.760 | 9.170 | 319,900 | +0.32(+3.62%) |
Mar 28, 2019 | 8.650 | 8.920 | 8.600 | 8.850 | 148,965 | +0.23(+2.67%) |
Mar 27, 2019 | 8.620 | 8.745 | 8.400 | 8.620 | 126,917 | -0.04(-0.46%) |
Mar 26, 2019 | 8.540 | 8.690 | 8.500 | 8.660 | 112,719 | +0.16(+1.88%) |
Mar 25, 2019 | 8.280 | 8.610 | 8.040 | 8.500 | 153,794 | +0.23(+2.78%) |
Mar 22, 2019 | 8.840 | 8.840 | 8.270 | 8.270 | 253,800 | -0.58(-6.55%) |
Mar 21, 2019 | 8.650 | 8.920 | 8.650 | 8.850 | 155,437 | +0.14(+1.61%) |
Mar 20, 2019 | 8.780 | 8.870 | 8.600 | 8.710 | 188,092 | -0.05(-0.57%) |
Mar 19, 2019 | 8.880 | 9.060 | 8.750 | 8.760 | 134,924 | -0.09(-1.02%) |
Mar 18, 2019 | 9.170 | 9.170 | 8.703 | 8.850 | 215,274 | -0.32(-3.49%) |
Mar 15, 2019 | 9.120 | 9.250 | 8.990 | 9.170 | 584,500 | +0.06(+0.66%) |
Mar 14, 2019 | 9.160 | 9.240 | 8.970 | 9.110 | 106,260 | -0.07(-0.76%) |
Mar 13, 2019 | 9.300 | 9.310 | 9.090 | 9.180 | 95,252 | -0.03(-0.33%) |
Mar 12, 2019 | 9.140 | 9.300 | 9.070 | 9.210 | 158,529 | +0.07(+0.77%) |
Mar 11, 2019 | 9.180 | 9.290 | 8.951 | 9.140 | 219,753 | -0.06(-0.65%) |
Mar 08, 2019 | 9.470 | 9.640 | 9.100 | 9.200 | 340,500 | -0.38(-3.97%) |
Mar 07, 2019 | 9.790 | 10.43 | 8.780 | 9.580 | 857,762 | -1.17(-10.88%) |
Mar 06, 2019 | 11.21 | 11.21 | 10.42 | 10.75 | 254,400 | -0.20(-1.83%) |
Mar 05, 2019 | 10.91 | 11.10 | 10.66 | 10.95 | 232,541 | +0.05(+0.46%) |
Mar 04, 2019 | 10.93 | 10.95 | 10.56 | 10.90 | 112,625 | +0.00(+0.00%) |
Mar 01, 2019 | 10.86 | 10.91 | 10.67 | 10.90 | 118,500 | +0.08(+0.74%) |
Feb 28, 2019 | 10.79 | 10.90 | 10.48 | 10.82 | 178,641 | +0.01(+0.09%) |
Feb 27, 2019 | 10.49 | 10.99 | 10.49 | 10.81 | 165,052 | +0.32(+3.05%) |
Feb 26, 2019 | 10.52 | 10.71 | 10.40 | 10.49 | 383,310 | -0.05(-0.47%) |
Feb 25, 2019 | 10.72 | 10.83 | 10.35 | 10.54 | 133,099 | -0.09(-0.85%) |
Feb 22, 2019 | 10.62 | 10.67 | 10.51 | 10.63 | 108,900 | +0.01(+0.09%) |
Feb 21, 2019 | 10.73 | 10.79 | 10.57 | 10.62 | 92,311 | -0.12(-1.12%) |
Feb 20, 2019 | 10.83 | 10.96 | 10.71 | 10.74 | 229,881 | -0.08(-0.74%) |
Feb 19, 2019 | 10.84 | 11.35 | 10.77 | 10.82 | 274,731 | -0.01(-0.09%) |
Feb 15, 2019 | 10.54 | 10.90 | 10.50 | 10.83 | 677,800 | +0.36(+3.44%) |
Feb 14, 2019 | 10.52 | 10.78 | 10.46 | 10.47 | 105,749 | -0.02(-0.19%) |
Feb 13, 2019 | 10.49 | 10.69 | 10.34 | 10.49 | 372,693 | +0.04(+0.38%) |
Feb 12, 2019 | 10.65 | 10.75 | 10.36 | 10.45 | 144,966 | -0.16(-1.51%) |
Feb 11, 2019 | 10.33 | 10.66 | 10.20 | 10.61 | 143,122 | +0.35(+3.41%) |
Feb 08, 2019 | 10.35 | 10.55 | 10.24 | 10.26 | 140,200 | -0.13(-1.25%) |
Feb 07, 2019 | 10.60 | 10.75 | 10.04 | 10.39 | 173,262 | -0.14(-1.33%) |
Feb 06, 2019 | 10.05 | 10.94 | 10.05 | 10.53 | 234,957 | +0.50(+4.99%) |
Feb 05, 2019 | 10.03 | 10.62 | 10.01 | 10.03 | 160,590 | +0.06(+0.60%) |
Feb 04, 2019 | 9.890 | 10.04 | 9.750 | 9.970 | 495,714 | +0.06(+0.61%) |