Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.080 | 7.080 | 6.640 | 6.700 | 1,736,987 | -0.38(-5.37%) |
Apr 29, 2019 | 7.120 | 7.200 | 7.030 | 7.080 | 1,619,809 | -0.05(-0.70%) |
Apr 26, 2019 | 7.390 | 7.400 | 7.070 | 7.130 | 1,570,000 | -0.27(-3.65%) |
Apr 25, 2019 | 7.760 | 7.790 | 7.350 | 7.400 | 1,458,948 | -0.37(-4.76%) |
Apr 24, 2019 | 7.750 | 7.840 | 7.630 | 7.770 | 1,251,673 | +0.04(+0.52%) |
Apr 23, 2019 | 7.690 | 7.770 | 7.410 | 7.730 | 1,677,350 | +0.05(+0.65%) |
Apr 22, 2019 | 8.100 | 8.119 | 7.610 | 7.680 | 1,686,000 | -0.47(-5.77%) |
Apr 18, 2019 | 8.160 | 8.240 | 8.040 | 8.150 | 770,400 | -0.03(-0.37%) |
Apr 17, 2019 | 8.040 | 8.240 | 8.030 | 8.180 | 890,124 | +0.21(+2.63%) |
Apr 16, 2019 | 7.850 | 8.130 | 7.810 | 7.970 | 975,819 | +0.19(+2.44%) |
Apr 15, 2019 | 8.020 | 8.100 | 7.710 | 7.780 | 1,352,646 | -0.23(-2.87%) |
Apr 12, 2019 | 8.300 | 8.350 | 7.950 | 8.010 | 998,900 | -0.21(-2.55%) |
Apr 11, 2019 | 8.270 | 8.350 | 8.120 | 8.220 | 1,126,924 | -0.13(-1.56%) |
Apr 10, 2019 | 8.080 | 8.390 | 7.950 | 8.350 | 1,177,031 | +0.30(+3.73%) |
Apr 09, 2019 | 8.250 | 8.305 | 8.010 | 8.050 | 1,288,925 | -0.28(-3.36%) |
Apr 08, 2019 | 8.480 | 8.585 | 8.290 | 8.330 | 1,359,637 | -0.21(-2.46%) |
Apr 05, 2019 | 8.410 | 8.650 | 8.370 | 8.540 | 2,222,300 | +0.17(+2.03%) |
Apr 04, 2019 | 8.050 | 8.445 | 8.050 | 8.370 | 1,984,612 | +0.32(+3.98%) |
Apr 03, 2019 | 7.810 | 8.110 | 7.761 | 8.050 | 1,710,763 | +0.30(+3.87%) |
Apr 02, 2019 | 7.800 | 7.810 | 7.560 | 7.750 | 2,572,308 | -0.04(-0.51%) |
Apr 01, 2019 | 8.000 | 8.017 | 7.690 | 7.790 | 2,398,619 | -0.15(-1.89%) |
Mar 29, 2019 | 8.450 | 8.450 | 7.880 | 7.940 | 2,135,900 | -0.47(-5.59%) |
Mar 28, 2019 | 8.500 | 8.730 | 8.310 | 8.410 | 1,407,256 | +0.00(+0.00%) |
Mar 27, 2019 | 8.250 | 8.570 | 8.250 | 8.410 | 2,276,936 | +0.17(+2.06%) |
Mar 26, 2019 | 8.260 | 8.476 | 8.165 | 8.240 | 1,037,139 | +0.10(+1.23%) |
Mar 25, 2019 | 8.060 | 8.260 | 7.955 | 8.140 | 1,584,837 | +0.03(+0.37%) |
Mar 22, 2019 | 8.510 | 8.570 | 8.075 | 8.110 | 2,071,900 | -0.45(-5.26%) |
Mar 21, 2019 | 8.400 | 8.600 | 8.310 | 8.560 | 996,223 | +0.11(+1.30%) |
Mar 20, 2019 | 8.470 | 8.550 | 8.310 | 8.450 | 1,209,220 | -0.05(-0.59%) |
Mar 19, 2019 | 8.600 | 8.605 | 8.220 | 8.500 | 2,461,178 | -0.06(-0.70%) |
Mar 18, 2019 | 8.560 | 8.660 | 8.500 | 8.560 | 1,224,389 | +0.01(+0.12%) |
Mar 15, 2019 | 8.790 | 8.810 | 8.520 | 8.550 | 2,712,400 | -0.25(-2.84%) |
Mar 14, 2019 | 8.930 | 9.050 | 8.770 | 8.800 | 1,270,832 | -0.12(-1.35%) |
Mar 13, 2019 | 8.880 | 8.945 | 8.730 | 8.920 | 1,288,514 | +0.16(+1.83%) |
Mar 12, 2019 | 8.660 | 8.840 | 8.560 | 8.760 | 2,183,781 | +0.12(+1.39%) |
Mar 11, 2019 | 8.700 | 8.918 | 8.520 | 8.640 | 1,830,574 | -0.01(-0.12%) |
Mar 08, 2019 | 8.730 | 8.850 | 8.545 | 8.650 | 1,501,900 | -0.15(-1.70%) |
Mar 07, 2019 | 9.000 | 9.130 | 8.740 | 8.800 | 1,763,748 | -0.25(-2.76%) |
Mar 06, 2019 | 9.570 | 9.710 | 9.010 | 9.050 | 2,412,684 | -0.50(-5.24%) |
Mar 05, 2019 | 10.00 | 10.04 | 9.520 | 9.550 | 2,362,117 | -0.41(-4.12%) |
Mar 04, 2019 | 10.42 | 10.42 | 9.780 | 9.960 | 2,707,725 | -0.47(-4.51%) |
Mar 01, 2019 | 10.51 | 10.94 | 10.14 | 10.43 | 2,783,200 | +0.02(+0.19%) |
Feb 28, 2019 | 10.81 | 11.25 | 10.19 | 10.41 | 4,411,848 | -1.90(-15.43%) |
Feb 27, 2019 | 12.11 | 12.34 | 12.06 | 12.31 | 2,049,430 | +0.22(+1.82%) |
Feb 26, 2019 | 12.18 | 12.29 | 11.78 | 12.09 | 1,153,524 | -0.13(-1.06%) |
Feb 25, 2019 | 12.25 | 12.37 | 12.17 | 12.22 | 1,109,138 | +0.12(+0.99%) |
Feb 22, 2019 | 11.77 | 12.11 | 11.61 | 12.10 | 1,725,300 | +0.38(+3.24%) |
Feb 21, 2019 | 11.68 | 11.85 | 11.59 | 11.72 | 1,292,931 | +0.04(+0.34%) |
Feb 20, 2019 | 11.38 | 11.79 | 11.37 | 11.68 | 1,602,209 | +0.26(+2.28%) |
Feb 19, 2019 | 11.14 | 11.50 | 11.06 | 11.42 | 1,578,922 | +0.26(+2.33%) |
Feb 15, 2019 | 11.05 | 11.29 | 11.01 | 11.16 | 735,100 | +0.19(+1.73%) |
Feb 14, 2019 | 10.91 | 11.05 | 10.69 | 10.97 | 608,188 | -0.03(-0.27%) |
Feb 13, 2019 | 10.89 | 11.10 | 10.88 | 11.00 | 1,008,764 | +0.17(+1.57%) |
Feb 12, 2019 | 10.57 | 10.96 | 10.57 | 10.83 | 913,606 | +0.31(+2.95%) |
Feb 11, 2019 | 10.50 | 10.52 | 10.27 | 10.52 | 873,549 | +0.11(+1.06%) |
Feb 08, 2019 | 10.87 | 11.05 | 10.40 | 10.41 | 1,241,100 | -0.55(-5.02%) |
Feb 07, 2019 | 11.15 | 11.36 | 10.81 | 10.96 | 708,904 | -0.26(-2.32%) |
Feb 06, 2019 | 11.23 | 11.45 | 11.16 | 11.22 | 895,313 | -0.02(-0.18%) |
Feb 05, 2019 | 11.18 | 11.42 | 11.01 | 11.24 | 975,907 | +0.16(+1.44%) |
Feb 04, 2019 | 11.25 | 11.31 | 11.00 | 11.08 | 1,139,220 | -0.17(-1.51%) |