Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.002 | 9.047 | 8.805 | 8.886 | 5,800,251 | -0.04(-0.40%) |
Apr 29, 2019 | 8.967 | 9.029 | 8.859 | 8.922 | 4,865,603 | -0.05(-0.60%) |
Apr 26, 2019 | 9.011 | 9.047 | 8.805 | 8.976 | 10,283,691 | -0.13(-1.48%) |
Apr 25, 2019 | 9.074 | 9.146 | 8.989 | 9.110 | 6,035,431 | -0.03(-0.29%) |
Apr 24, 2019 | 9.496 | 9.505 | 9.038 | 9.137 | 13,532,319 | -0.22(-2.39%) |
Apr 23, 2019 | 9.280 | 9.388 | 9.209 | 9.361 | 15,023,504 | +0.01(+0.10%) |
Apr 22, 2019 | 9.173 | 9.397 | 9.155 | 9.352 | 6,244,629 | +0.30(+3.37%) |
Apr 18, 2019 | 9.110 | 9.137 | 8.989 | 9.047 | 5,231,846 | -0.06(-0.69%) |
Apr 17, 2019 | 8.913 | 9.133 | 8.828 | 9.110 | 4,987,583 | +0.27(+3.04%) |
Apr 16, 2019 | 8.922 | 8.953 | 8.796 | 8.841 | 6,095,579 | +0.07(+0.82%) |
Apr 15, 2019 | 8.895 | 8.895 | 8.751 | 8.769 | 3,198,444 | -0.11(-1.21%) |
Apr 12, 2019 | 9.047 | 9.128 | 8.823 | 8.877 | 3,732,619 | +0.04(+0.41%) |
Apr 11, 2019 | 8.895 | 9.047 | 8.814 | 8.841 | 6,385,544 | -0.15(-1.69%) |
Apr 10, 2019 | 8.644 | 9.016 | 8.630 | 8.994 | 8,209,824 | +0.41(+4.81%) |
Apr 09, 2019 | 8.590 | 8.617 | 8.429 | 8.581 | 5,889,516 | -0.06(-0.73%) |
Apr 08, 2019 | 8.473 | 8.671 | 8.473 | 8.644 | 6,012,290 | +0.22(+2.66%) |
Apr 05, 2019 | 8.079 | 8.420 | 8.079 | 8.420 | 5,450,211 | +0.37(+4.57%) |
Apr 04, 2019 | 8.007 | 8.083 | 7.900 | 8.052 | 4,775,713 | +0.03(+0.34%) |
Apr 03, 2019 | 8.204 | 8.231 | 7.909 | 8.025 | 4,535,951 | -0.13(-1.65%) |
Apr 02, 2019 | 8.195 | 8.258 | 8.070 | 8.160 | 5,250,228 | -0.03(-0.33%) |
Apr 01, 2019 | 8.016 | 8.187 | 7.989 | 8.187 | 7,241,078 | +0.40(+5.18%) |
Mar 29, 2019 | 7.891 | 7.900 | 7.666 | 7.783 | 3,522,172 | +0.06(+0.81%) |
Mar 28, 2019 | 7.666 | 7.756 | 7.568 | 7.720 | 4,332,202 | +0.00(+0.00%) |
Mar 27, 2019 | 7.810 | 7.855 | 7.684 | 7.720 | 4,875,643 | -0.10(-1.26%) |
Mar 26, 2019 | 7.684 | 7.882 | 7.684 | 7.819 | 4,017,391 | +0.18(+2.35%) |
Mar 25, 2019 | 7.801 | 7.868 | 7.613 | 7.640 | 4,488,843 | -0.21(-2.63%) |
Mar 22, 2019 | 8.115 | 8.115 | 7.832 | 7.846 | 3,581,503 | -0.39(-4.79%) |
Mar 21, 2019 | 8.187 | 8.312 | 8.137 | 8.240 | 3,083,435 | +0.02(+0.22%) |
Mar 20, 2019 | 7.926 | 8.281 | 7.909 | 8.222 | 4,242,925 | +0.26(+3.27%) |
Mar 19, 2019 | 8.070 | 8.115 | 7.886 | 7.962 | 4,983,421 | -0.03(-0.34%) |
Mar 18, 2019 | 7.882 | 8.012 | 7.882 | 7.989 | 3,233,832 | +0.13(+1.60%) |
Mar 15, 2019 | 7.846 | 7.900 | 7.693 | 7.864 | 4,513,181 | -0.03(-0.34%) |
Mar 14, 2019 | 7.909 | 7.971 | 7.810 | 7.891 | 5,362,170 | +0.00(+0.00%) |
Mar 13, 2019 | 7.766 | 7.935 | 7.766 | 7.891 | 5,863,706 | +0.15(+1.96%) |
Mar 12, 2019 | 7.677 | 7.757 | 7.623 | 7.739 | 4,259,605 | +0.11(+1.40%) |
Mar 11, 2019 | 7.382 | 7.659 | 7.382 | 7.632 | 4,913,776 | +0.31(+4.26%) |
Mar 08, 2019 | 7.303 | 7.365 | 7.093 | 7.320 | 5,217,943 | -0.21(-2.73%) |
Mar 07, 2019 | 7.489 | 7.561 | 7.365 | 7.525 | 4,527,910 | +0.06(+0.84%) |
Mar 06, 2019 | 7.552 | 7.565 | 7.445 | 7.463 | 6,195,094 | -0.21(-2.67%) |
Mar 05, 2019 | 7.712 | 7.775 | 7.570 | 7.668 | 5,451,893 | -0.03(-0.35%) |
Mar 04, 2019 | 8.078 | 8.149 | 7.516 | 7.694 | 10,342,335 | -0.45(-5.58%) |
Mar 01, 2019 | 8.221 | 8.261 | 8.109 | 8.149 | 2,848,822 | -0.02(-0.22%) |
Feb 28, 2019 | 8.122 | 8.194 | 7.998 | 8.167 | 2,766,945 | +0.01(+0.11%) |
Feb 27, 2019 | 8.301 | 8.310 | 8.131 | 8.158 | 3,884,333 | -0.04(-0.54%) |
Feb 26, 2019 | 8.015 | 8.244 | 7.962 | 8.203 | 4,879,018 | +0.24(+3.02%) |
Feb 25, 2019 | 7.917 | 8.024 | 7.837 | 7.962 | 4,965,630 | +0.04(+0.45%) |
Feb 22, 2019 | 7.846 | 7.935 | 7.761 | 7.926 | 2,889,535 | +0.16(+2.07%) |
Feb 21, 2019 | 7.837 | 7.904 | 7.677 | 7.766 | 3,256,162 | -0.13(-1.69%) |
Feb 20, 2019 | 7.819 | 7.926 | 7.784 | 7.900 | 3,939,976 | +0.07(+0.91%) |
Feb 19, 2019 | 7.721 | 7.868 | 7.686 | 7.828 | 4,779,556 | +0.08(+1.04%) |
Feb 15, 2019 | 7.587 | 7.757 | 7.570 | 7.748 | 5,020,208 | +0.29(+3.95%) |
Feb 14, 2019 | 7.384 | 7.657 | 7.384 | 7.454 | 7,739,367 | +0.02(+0.24%) |
Feb 13, 2019 | 6.910 | 7.534 | 6.839 | 7.436 | 13,537,066 | +0.42(+5.97%) |
Feb 12, 2019 | 6.901 | 7.026 | 6.830 | 7.017 | 4,742,770 | +0.29(+4.24%) |
Feb 11, 2019 | 6.580 | 6.776 | 6.446 | 6.732 | 4,978,084 | +0.05(+0.80%) |
Feb 08, 2019 | 6.776 | 6.776 | 6.589 | 6.678 | 6,372,837 | -0.09(-1.32%) |
Feb 07, 2019 | 6.919 | 6.919 | 6.714 | 6.767 | 6,794,619 | -0.22(-3.19%) |
Feb 06, 2019 | 6.919 | 7.053 | 6.839 | 6.990 | 3,137,358 | +0.05(+0.77%) |
Feb 05, 2019 | 6.847 | 7.026 | 6.847 | 6.937 | 3,750,835 | +0.06(+0.91%) |
Feb 04, 2019 | 6.821 | 6.919 | 6.785 | 6.874 | 3,632,579 | +0.01(+0.13%) |