Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.480 | 8.510 | 8.310 | 8.410 | 1,315,650 | -0.16(-1.87%) |
Apr 29, 2019 | 8.510 | 8.625 | 8.410 | 8.570 | 645,253 | +0.04(+0.47%) |
Apr 26, 2019 | 8.380 | 8.583 | 8.320 | 8.530 | 968,400 | +0.09(+1.07%) |
Apr 25, 2019 | 8.840 | 8.840 | 8.380 | 8.440 | 877,277 | -0.41(-4.63%) |
Apr 24, 2019 | 8.690 | 8.870 | 8.630 | 8.850 | 904,273 | +0.10(+1.14%) |
Apr 23, 2019 | 8.610 | 8.950 | 8.580 | 8.750 | 1,164,298 | +0.10(+1.16%) |
Apr 22, 2019 | 8.600 | 8.730 | 8.280 | 8.650 | 2,457,150 | +0.04(+0.46%) |
Apr 18, 2019 | 9.510 | 9.660 | 8.470 | 8.610 | 3,152,400 | -1.09(-11.24%) |
Apr 17, 2019 | 9.830 | 9.910 | 9.478 | 9.700 | 1,526,725 | -0.05(-0.51%) |
Apr 16, 2019 | 9.300 | 9.780 | 9.270 | 9.750 | 1,945,623 | +0.53(+5.75%) |
Apr 15, 2019 | 9.400 | 9.500 | 9.200 | 9.220 | 832,064 | -0.15(-1.60%) |
Apr 12, 2019 | 9.290 | 9.580 | 9.149 | 9.370 | 1,049,500 | +0.21(+2.29%) |
Apr 11, 2019 | 9.150 | 9.400 | 9.050 | 9.160 | 858,917 | +0.02(+0.22%) |
Apr 10, 2019 | 9.110 | 9.240 | 8.995 | 9.140 | 906,088 | +0.10(+1.11%) |
Apr 09, 2019 | 9.310 | 9.310 | 8.960 | 9.040 | 1,081,266 | -0.31(-3.32%) |
Apr 08, 2019 | 9.310 | 9.390 | 9.180 | 9.350 | 527,187 | +0.02(+0.21%) |
Apr 05, 2019 | 9.070 | 9.360 | 9.070 | 9.330 | 848,200 | +0.24(+2.64%) |
Apr 04, 2019 | 8.720 | 9.090 | 8.670 | 9.090 | 688,113 | +0.31(+3.53%) |
Apr 03, 2019 | 9.000 | 9.080 | 8.715 | 8.780 | 941,209 | -0.07(-0.79%) |
Apr 02, 2019 | 9.060 | 9.100 | 8.830 | 8.850 | 847,033 | -0.26(-2.85%) |
Apr 01, 2019 | 9.080 | 9.320 | 8.950 | 9.110 | 1,239,618 | +0.23(+2.59%) |
Mar 29, 2019 | 9.010 | 9.200 | 8.850 | 8.880 | 1,778,000 | +0.02(+0.23%) |
Mar 28, 2019 | 8.560 | 8.890 | 8.485 | 8.860 | 1,129,640 | +0.31(+3.63%) |
Mar 27, 2019 | 8.200 | 8.580 | 8.110 | 8.550 | 1,329,035 | +0.36(+4.40%) |
Mar 26, 2019 | 8.230 | 8.280 | 7.790 | 8.190 | 2,687,103 | -0.04(-0.49%) |
Mar 25, 2019 | 8.300 | 8.455 | 8.111 | 8.230 | 817,747 | -0.07(-0.84%) |
Mar 22, 2019 | 8.860 | 8.920 | 8.190 | 8.300 | 1,547,900 | -0.67(-7.47%) |
Mar 21, 2019 | 8.830 | 9.050 | 8.760 | 8.970 | 1,096,258 | +0.08(+0.90%) |
Mar 20, 2019 | 8.920 | 8.970 | 8.570 | 8.890 | 1,037,835 | -0.02(-0.22%) |
Mar 19, 2019 | 9.010 | 9.150 | 8.810 | 8.910 | 1,431,404 | -0.02(-0.22%) |
Mar 18, 2019 | 8.630 | 8.950 | 8.570 | 8.930 | 1,865,213 | +0.46(+5.43%) |
Mar 15, 2019 | 8.350 | 8.520 | 8.330 | 8.470 | 2,285,900 | +0.13(+1.56%) |
Mar 14, 2019 | 8.240 | 8.390 | 8.240 | 8.340 | 1,159,427 | +0.05(+0.60%) |
Mar 13, 2019 | 8.220 | 8.380 | 8.200 | 8.290 | 885,178 | +0.11(+1.34%) |
Mar 12, 2019 | 7.940 | 8.270 | 7.920 | 8.180 | 846,118 | +0.26(+3.28%) |
Mar 11, 2019 | 7.670 | 7.920 | 7.590 | 7.920 | 1,372,649 | +0.28(+3.66%) |
Mar 08, 2019 | 7.890 | 7.900 | 7.480 | 7.640 | 2,130,500 | -0.38(-4.74%) |
Mar 07, 2019 | 8.400 | 8.460 | 8.010 | 8.020 | 1,435,046 | -0.44(-5.20%) |
Mar 06, 2019 | 8.760 | 8.810 | 8.450 | 8.460 | 1,543,470 | -0.28(-3.20%) |
Mar 05, 2019 | 8.760 | 8.850 | 8.640 | 8.740 | 1,318,853 | -0.05(-0.57%) |
Mar 04, 2019 | 8.940 | 8.940 | 8.550 | 8.790 | 1,140,553 | -0.14(-1.57%) |
Mar 01, 2019 | 8.720 | 8.950 | 8.610 | 8.930 | 1,116,700 | +0.30(+3.48%) |
Feb 28, 2019 | 8.980 | 9.030 | 8.590 | 8.630 | 2,343,805 | -0.36(-4.00%) |
Feb 27, 2019 | 9.350 | 9.440 | 8.930 | 8.990 | 1,741,626 | -0.36(-3.85%) |
Feb 26, 2019 | 9.110 | 9.530 | 9.100 | 9.350 | 1,826,191 | +0.23(+2.52%) |
Feb 25, 2019 | 9.230 | 9.390 | 8.825 | 9.120 | 1,877,326 | -0.14(-1.51%) |
Feb 22, 2019 | 9.250 | 9.980 | 8.980 | 9.260 | 1,884,500 | -0.03(-0.32%) |
Feb 21, 2019 | 9.180 | 9.335 | 9.160 | 9.290 | 1,415,240 | +0.11(+1.20%) |
Feb 20, 2019 | 8.780 | 9.260 | 8.740 | 9.180 | 1,763,238 | +0.43(+4.91%) |
Feb 19, 2019 | 8.530 | 8.820 | 8.530 | 8.750 | 1,305,068 | +0.18(+2.10%) |
Feb 15, 2019 | 8.600 | 8.790 | 8.540 | 8.570 | 881,400 | +0.10(+1.18%) |
Feb 14, 2019 | 8.470 | 8.550 | 8.390 | 8.470 | 928,202 | -0.09(-1.05%) |
Feb 13, 2019 | 8.570 | 8.770 | 8.530 | 8.560 | 807,856 | +0.09(+1.06%) |
Feb 12, 2019 | 8.570 | 8.730 | 8.410 | 8.470 | 810,868 | +0.02(+0.24%) |
Feb 11, 2019 | 8.460 | 8.570 | 8.370 | 8.450 | 1,086,679 | -0.01(-0.12%) |
Feb 08, 2019 | 8.470 | 8.640 | 8.280 | 8.460 | 1,310,600 | -0.01(-0.12%) |
Feb 07, 2019 | 8.870 | 8.970 | 8.380 | 8.470 | 2,135,339 | -0.57(-6.31%) |
Feb 06, 2019 | 9.170 | 9.210 | 9.000 | 9.040 | 696,890 | -0.17(-1.85%) |
Feb 05, 2019 | 9.120 | 9.320 | 9.070 | 9.210 | 1,464,443 | +0.10(+1.10%) |
Feb 04, 2019 | 8.980 | 9.215 | 8.910 | 9.110 | 872,834 | +0.11(+1.22%) |