Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.910 | 8.990 | 8.630 | 8.630 | 472,594 | -0.30(-3.36%) |
Apr 29, 2019 | 8.770 | 9.020 | 8.762 | 8.930 | 738,087 | +0.15(+1.71%) |
Apr 26, 2019 | 8.690 | 8.885 | 8.660 | 8.780 | 340,100 | +0.05(+0.57%) |
Apr 25, 2019 | 8.760 | 8.819 | 8.500 | 8.730 | 558,310 | -0.05(-0.57%) |
Apr 24, 2019 | 8.540 | 8.840 | 8.540 | 8.780 | 538,434 | +0.26(+3.05%) |
Apr 23, 2019 | 8.390 | 8.630 | 8.370 | 8.520 | 414,968 | +0.15(+1.79%) |
Apr 22, 2019 | 8.620 | 8.650 | 8.310 | 8.370 | 440,723 | -0.33(-3.79%) |
Apr 18, 2019 | 8.620 | 8.780 | 8.490 | 8.700 | 448,900 | +0.03(+0.35%) |
Apr 17, 2019 | 8.420 | 8.720 | 8.405 | 8.670 | 541,890 | +0.28(+3.34%) |
Apr 16, 2019 | 8.200 | 8.420 | 8.150 | 8.390 | 702,439 | +0.22(+2.69%) |
Apr 15, 2019 | 8.020 | 8.250 | 7.900 | 8.170 | 574,815 | +0.21(+2.64%) |
Apr 12, 2019 | 8.040 | 8.100 | 7.800 | 7.960 | 607,200 | -0.04(-0.50%) |
Apr 11, 2019 | 8.010 | 8.110 | 7.970 | 8.000 | 370,995 | +0.00(+0.00%) |
Apr 10, 2019 | 8.040 | 8.140 | 7.942 | 8.000 | 433,969 | -0.02(-0.25%) |
Apr 09, 2019 | 8.290 | 8.360 | 7.965 | 8.020 | 540,027 | -0.30(-3.61%) |
Apr 08, 2019 | 8.560 | 8.680 | 8.280 | 8.320 | 243,394 | -0.25(-2.92%) |
Apr 05, 2019 | 8.480 | 8.650 | 8.443 | 8.570 | 378,400 | +0.13(+1.54%) |
Apr 04, 2019 | 8.040 | 8.570 | 8.040 | 8.440 | 620,191 | +0.41(+5.11%) |
Apr 03, 2019 | 7.830 | 8.100 | 7.800 | 8.030 | 580,539 | +0.19(+2.42%) |
Apr 02, 2019 | 8.000 | 8.060 | 7.805 | 7.840 | 342,128 | -0.17(-2.12%) |
Apr 01, 2019 | 8.050 | 8.210 | 7.920 | 8.010 | 392,141 | +0.00(+0.00%) |
Mar 29, 2019 | 8.150 | 8.220 | 8.000 | 8.010 | 709,500 | -0.15(-1.84%) |
Mar 28, 2019 | 8.180 | 8.330 | 8.030 | 8.160 | 384,658 | +0.05(+0.62%) |
Mar 27, 2019 | 8.000 | 8.160 | 7.980 | 8.110 | 294,002 | +0.12(+1.50%) |
Mar 26, 2019 | 8.020 | 8.120 | 7.870 | 7.990 | 404,156 | -0.03(-0.37%) |
Mar 25, 2019 | 7.950 | 8.060 | 7.780 | 8.020 | 429,430 | +0.05(+0.63%) |
Mar 22, 2019 | 8.320 | 8.410 | 7.960 | 7.970 | 616,500 | -0.40(-4.78%) |
Mar 21, 2019 | 8.240 | 8.500 | 8.130 | 8.370 | 672,232 | +0.12(+1.45%) |
Mar 20, 2019 | 8.520 | 8.600 | 8.220 | 8.250 | 643,704 | -0.31(-3.62%) |
Mar 19, 2019 | 8.440 | 8.730 | 8.410 | 8.560 | 874,936 | +0.18(+2.15%) |
Mar 18, 2019 | 8.190 | 8.480 | 8.140 | 8.380 | 621,984 | +0.24(+2.95%) |
Mar 15, 2019 | 8.160 | 8.160 | 7.870 | 8.140 | 1,443,900 | +0.03(+0.37%) |
Mar 14, 2019 | 8.280 | 8.430 | 8.050 | 8.110 | 414,979 | -0.18(-2.17%) |
Mar 13, 2019 | 8.390 | 8.540 | 8.240 | 8.290 | 405,309 | -0.09(-1.07%) |
Mar 12, 2019 | 8.660 | 8.820 | 8.365 | 8.380 | 752,894 | -0.29(-3.34%) |
Mar 11, 2019 | 8.700 | 8.780 | 8.420 | 8.670 | 641,011 | -0.02(-0.23%) |
Mar 08, 2019 | 8.580 | 8.750 | 8.510 | 8.690 | 486,600 | +0.00(+0.00%) |
Mar 07, 2019 | 8.810 | 8.929 | 8.550 | 8.690 | 485,475 | -0.15(-1.70%) |
Mar 06, 2019 | 9.150 | 9.240 | 8.820 | 8.840 | 388,946 | -0.32(-3.49%) |
Mar 05, 2019 | 9.300 | 9.440 | 9.145 | 9.160 | 393,247 | -0.11(-1.19%) |
Mar 04, 2019 | 9.500 | 9.869 | 9.220 | 9.270 | 826,425 | -0.23(-2.42%) |
Mar 01, 2019 | 9.000 | 9.510 | 9.000 | 9.500 | 726,100 | +0.59(+6.62%) |
Feb 28, 2019 | 9.050 | 9.170 | 8.870 | 8.910 | 722,772 | +0.07(+0.79%) |
Feb 27, 2019 | 9.030 | 9.270 | 8.830 | 8.840 | 737,620 | -0.21(-2.32%) |
Feb 26, 2019 | 9.220 | 9.380 | 9.050 | 9.050 | 489,367 | -0.19(-2.06%) |
Feb 25, 2019 | 9.310 | 9.563 | 9.240 | 9.240 | 678,750 | +0.02(+0.22%) |
Feb 22, 2019 | 9.150 | 9.490 | 9.150 | 9.220 | 434,300 | +0.07(+0.77%) |
Feb 21, 2019 | 9.280 | 9.350 | 9.050 | 9.150 | 539,446 | -0.15(-1.61%) |
Feb 20, 2019 | 9.600 | 9.680 | 9.235 | 9.300 | 800,875 | -0.30(-3.12%) |
Feb 19, 2019 | 9.320 | 10.02 | 9.320 | 9.600 | 1,058,415 | +0.30(+3.23%) |
Feb 15, 2019 | 9.360 | 9.470 | 9.250 | 9.300 | 779,500 | +0.03(+0.32%) |
Feb 14, 2019 | 9.440 | 9.500 | 9.110 | 9.270 | 875,734 | -0.19(-2.01%) |
Feb 13, 2019 | 9.410 | 9.770 | 9.285 | 9.460 | 647,430 | +0.06(+0.64%) |
Feb 12, 2019 | 9.050 | 9.610 | 9.050 | 9.400 | 774,710 | +0.37(+4.10%) |
Feb 11, 2019 | 8.880 | 9.070 | 8.660 | 9.030 | 723,746 | +0.12(+1.35%) |
Feb 08, 2019 | 8.850 | 9.100 | 8.600 | 8.910 | 904,800 | -0.08(-0.89%) |
Feb 07, 2019 | 10.19 | 10.21 | 8.550 | 8.990 | 1,864,949 | -1.58(-14.95%) |
Feb 06, 2019 | 10.57 | 10.86 | 10.56 | 10.57 | 527,622 | -0.06(-0.56%) |
Feb 05, 2019 | 10.21 | 10.69 | 10.21 | 10.63 | 369,019 | +0.38(+3.71%) |
Feb 04, 2019 | 10.03 | 10.57 | 10.03 | 10.25 | 440,072 | +0.23(+2.30%) |