Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.19 | 10.19 | 9.853 | 9.921 | 11,613 | -0.16(-1.62%) |
Apr 29, 2019 | 10.05 | 10.18 | 10.05 | 10.08 | 4,557 | +0.09(+0.85%) |
Apr 26, 2019 | 9.965 | 10.03 | 9.909 | 9.999 | 17,525 | +0.09(+0.89%) |
Apr 25, 2019 | 10.02 | 10.02 | 9.756 | 9.911 | 16,354 | -0.12(-1.21%) |
Apr 24, 2019 | 9.696 | 10.07 | 9.696 | 10.03 | 19,781 | +0.73(+7.82%) |
Apr 23, 2019 | 9.332 | 9.343 | 9.272 | 9.305 | 4,497 | -0.12(-1.29%) |
Apr 22, 2019 | 9.426 | 9.608 | 9.400 | 9.426 | 14,315 | +0.21(+2.26%) |
Apr 18, 2019 | 8.794 | 9.272 | 8.794 | 9.218 | 20,346 | +0.37(+4.16%) |
Apr 17, 2019 | 8.801 | 8.921 | 8.801 | 8.850 | 4,488 | +0.00(+0.01%) |
Apr 16, 2019 | 8.740 | 8.937 | 8.740 | 8.849 | 8,925 | +0.12(+1.41%) |
Apr 15, 2019 | 8.733 | 8.733 | 8.693 | 8.726 | 3,216 | +0.03(+0.39%) |
Apr 12, 2019 | 8.625 | 8.693 | 8.583 | 8.693 | 4,158 | +0.02(+0.23%) |
Apr 11, 2019 | 8.713 | 8.713 | 8.673 | 8.673 | 3,078 | +0.03(+0.31%) |
Apr 10, 2019 | 8.686 | 8.753 | 8.646 | 8.646 | 4,473 | +0.05(+0.54%) |
Apr 09, 2019 | 8.282 | 8.612 | 8.282 | 8.599 | 14,363 | +0.41(+4.94%) |
Apr 08, 2019 | 8.181 | 8.248 | 8.181 | 8.194 | 5,006 | +0.05(+0.58%) |
Apr 05, 2019 | 8.167 | 8.194 | 8.140 | 8.147 | 2,079 | +0.01(+0.08%) |
Apr 04, 2019 | 8.248 | 8.584 | 8.140 | 8.140 | 38,610 | -0.34(-3.97%) |
Apr 03, 2019 | 8.544 | 8.551 | 8.459 | 8.477 | 6,652 | +0.07(+0.80%) |
Apr 02, 2019 | 8.517 | 8.517 | 8.410 | 8.410 | 2,866 | -0.12(-1.42%) |
Apr 01, 2019 | 8.585 | 8.604 | 8.508 | 8.531 | 9,479 | +0.11(+1.36%) |
Mar 29, 2019 | 8.410 | 8.430 | 8.410 | 8.416 | 6,237 | -0.04(-0.48%) |
Mar 28, 2019 | 8.740 | 8.740 | 8.440 | 8.457 | 4,148 | +0.05(+0.62%) |
Mar 27, 2019 | 8.624 | 8.624 | 8.385 | 8.405 | 9,369 | -0.09(-1.02%) |
Mar 26, 2019 | 8.066 | 8.491 | 8.066 | 8.491 | 2,579 | +0.02(+0.22%) |
Mar 25, 2019 | 8.524 | 8.524 | 8.425 | 8.472 | 10,983 | -0.06(-0.69%) |
Mar 22, 2019 | 8.511 | 8.531 | 8.471 | 8.531 | 6,029 | -0.01(-0.07%) |
Mar 21, 2019 | 8.259 | 8.537 | 8.259 | 8.537 | 5,041 | +0.23(+2.79%) |
Mar 20, 2019 | 8.292 | 8.325 | 8.248 | 8.305 | 9,848 | +0.06(+0.72%) |
Mar 19, 2019 | 7.755 | 8.252 | 7.755 | 8.245 | 15,209 | +0.62(+8.09%) |
Mar 18, 2019 | 7.582 | 7.629 | 7.582 | 7.629 | 1,210 | +0.02(+0.24%) |
Mar 15, 2019 | 7.601 | 7.628 | 7.582 | 7.610 | 7,235 | +0.03(+0.37%) |
Mar 14, 2019 | 7.761 | 7.761 | 7.582 | 7.582 | 7,953 | -0.18(-2.34%) |
Mar 13, 2019 | 7.809 | 7.809 | 7.764 | 7.764 | 1,332 | -0.06(-0.81%) |
Mar 12, 2019 | 7.960 | 7.960 | 7.695 | 7.828 | 4,911 | +0.20(+2.61%) |
Mar 11, 2019 | 7.595 | 7.642 | 7.595 | 7.629 | 5,345 | +0.03(+0.41%) |
Mar 08, 2019 | 7.642 | 7.662 | 7.597 | 7.597 | 4,070 | -0.03(-0.41%) |
Mar 07, 2019 | 7.695 | 7.695 | 7.629 | 7.629 | 476 | +0.00(+0.00%) |
Mar 06, 2019 | 7.662 | 7.694 | 7.629 | 7.629 | 5,411 | -0.06(-0.78%) |
Mar 05, 2019 | 7.726 | 7.726 | 7.688 | 7.688 | 1,712 | -0.04(-0.50%) |
Mar 04, 2019 | 7.668 | 7.727 | 7.668 | 7.727 | 2,014 | -0.01(-0.19%) |
Mar 01, 2019 | 7.741 | 7.741 | 7.741 | 7.741 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.789 | 7.789 | 7.741 | 7.741 | 536 | -0.07(-0.85%) |
Feb 27, 2019 | 7.632 | 7.847 | 7.602 | 7.808 | 3,123 | -0.11(-1.40%) |
Feb 26, 2019 | 7.939 | 7.939 | 7.909 | 7.919 | 3,170 | -0.01(-0.08%) |
Feb 25, 2019 | 7.906 | 7.960 | 7.809 | 7.925 | 5,654 | -0.01(-0.08%) |
Feb 22, 2019 | 7.794 | 7.932 | 7.794 | 7.932 | 7,145 | +0.07(+0.92%) |
Feb 21, 2019 | 7.819 | 7.869 | 7.767 | 7.860 | 3,211 | +0.17(+2.21%) |
Feb 20, 2019 | 7.623 | 7.690 | 7.623 | 7.690 | 1,269 | +0.06(+0.79%) |
Feb 19, 2019 | 7.636 | 7.689 | 7.630 | 7.630 | 2,537 | +0.02(+0.26%) |
Feb 15, 2019 | 7.682 | 7.682 | 7.590 | 7.610 | 5,625 | -0.06(-0.72%) |
Feb 14, 2019 | 7.884 | 7.938 | 7.665 | 7.665 | 4,042 | -0.28(-3.52%) |
Feb 13, 2019 | 8.034 | 8.034 | 7.942 | 7.945 | 1,455 | -0.14(-1.72%) |
Feb 12, 2019 | 8.083 | 8.083 | 8.083 | 8.083 | 501 | +0.01(+0.16%) |
Feb 11, 2019 | 7.837 | 8.070 | 7.531 | 8.070 | 10,659 | -0.05(-0.65%) |
Feb 08, 2019 | 8.143 | 8.156 | 8.090 | 8.123 | 3,496 | -0.03(-0.40%) |
Feb 07, 2019 | 8.241 | 8.241 | 8.156 | 8.156 | 4,015 | -0.16(-1.90%) |
Feb 06, 2019 | 8.504 | 8.504 | 8.057 | 8.314 | 22,936 | -0.16(-1.86%) |
Feb 05, 2019 | 8.471 | 8.471 | 8.471 | 8.471 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.616 | 8.616 | 8.471 | 8.471 | 4,483 | -0.05(-0.62%) |