Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.500 | 9.570 | 9.300 | 9.340 | 1,584,395 | -0.15(-1.58%) |
Apr 29, 2019 | 9.780 | 9.870 | 9.430 | 9.490 | 1,052,042 | -0.29(-2.97%) |
Apr 26, 2019 | 9.630 | 9.820 | 9.585 | 9.780 | 1,437,000 | +0.08(+0.82%) |
Apr 25, 2019 | 9.770 | 9.940 | 9.500 | 9.700 | 1,515,912 | -0.26(-2.61%) |
Apr 24, 2019 | 10.15 | 10.75 | 9.750 | 9.960 | 2,730,085 | +0.55(+5.84%) |
Apr 23, 2019 | 9.500 | 9.580 | 9.350 | 9.410 | 2,102,815 | -0.11(-1.16%) |
Apr 22, 2019 | 9.300 | 9.520 | 9.190 | 9.520 | 541,460 | +0.12(+1.28%) |
Apr 18, 2019 | 9.600 | 9.671 | 9.160 | 9.400 | 860,000 | -0.19(-1.98%) |
Apr 17, 2019 | 9.210 | 9.630 | 9.210 | 9.590 | 1,533,647 | +0.39(+4.24%) |
Apr 16, 2019 | 9.020 | 9.210 | 8.990 | 9.200 | 1,037,862 | +0.19(+2.11%) |
Apr 15, 2019 | 8.780 | 9.060 | 8.750 | 9.010 | 1,912,376 | +0.18(+2.04%) |
Apr 12, 2019 | 8.940 | 9.120 | 8.785 | 8.830 | 1,249,000 | +0.01(+0.11%) |
Apr 11, 2019 | 8.770 | 8.890 | 8.720 | 8.820 | 667,102 | +0.01(+0.11%) |
Apr 10, 2019 | 8.650 | 8.910 | 8.590 | 8.810 | 666,380 | +0.20(+2.32%) |
Apr 09, 2019 | 8.900 | 8.990 | 8.560 | 8.610 | 1,835,997 | -0.38(-4.23%) |
Apr 08, 2019 | 8.950 | 8.990 | 8.790 | 8.990 | 314,530 | +0.06(+0.67%) |
Apr 05, 2019 | 8.910 | 9.020 | 8.860 | 8.930 | 943,800 | +0.03(+0.34%) |
Apr 04, 2019 | 8.780 | 8.930 | 8.770 | 8.900 | 766,694 | +0.10(+1.14%) |
Apr 03, 2019 | 8.510 | 8.860 | 8.480 | 8.800 | 2,145,747 | +0.36(+4.27%) |
Apr 02, 2019 | 8.540 | 8.630 | 8.390 | 8.440 | 595,339 | -0.13(-1.52%) |
Apr 01, 2019 | 8.160 | 8.660 | 8.010 | 8.570 | 3,240,239 | +0.59(+7.39%) |
Mar 29, 2019 | 8.060 | 8.160 | 7.920 | 7.980 | 1,516,200 | +0.02(+0.25%) |
Mar 28, 2019 | 8.040 | 8.180 | 7.945 | 7.960 | 839,059 | -0.07(-0.87%) |
Mar 27, 2019 | 8.240 | 8.300 | 8.010 | 8.030 | 521,177 | -0.22(-2.67%) |
Mar 26, 2019 | 8.450 | 8.500 | 8.050 | 8.250 | 1,138,868 | -0.10(-1.20%) |
Mar 25, 2019 | 8.440 | 8.525 | 8.310 | 8.350 | 690,892 | -0.12(-1.42%) |
Mar 22, 2019 | 8.780 | 8.795 | 8.405 | 8.470 | 844,900 | -0.46(-5.15%) |
Mar 21, 2019 | 8.850 | 9.030 | 8.850 | 8.930 | 559,861 | -0.01(-0.11%) |
Mar 20, 2019 | 9.050 | 9.080 | 8.860 | 8.940 | 662,312 | -0.16(-1.76%) |
Mar 19, 2019 | 9.120 | 9.220 | 9.020 | 9.100 | 930,292 | +0.10(+1.11%) |
Mar 18, 2019 | 9.070 | 9.140 | 8.950 | 9.000 | 705,463 | -0.05(-0.55%) |
Mar 15, 2019 | 8.860 | 9.080 | 8.860 | 9.050 | 947,100 | +0.16(+1.80%) |
Mar 14, 2019 | 8.950 | 9.085 | 8.870 | 8.890 | 556,888 | -0.06(-0.67%) |
Mar 13, 2019 | 8.890 | 9.125 | 8.850 | 8.950 | 946,081 | +0.14(+1.59%) |
Mar 12, 2019 | 8.660 | 8.940 | 8.610 | 8.810 | 815,523 | +0.20(+2.32%) |
Mar 11, 2019 | 8.290 | 8.660 | 8.250 | 8.610 | 661,196 | +0.30(+3.61%) |
Mar 08, 2019 | 8.300 | 8.515 | 8.190 | 8.310 | 902,200 | -0.15(-1.77%) |
Mar 07, 2019 | 8.890 | 8.890 | 8.260 | 8.460 | 2,320,687 | -0.45(-5.05%) |
Mar 06, 2019 | 9.240 | 9.240 | 8.810 | 8.910 | 836,906 | -0.34(-3.68%) |
Mar 05, 2019 | 9.380 | 9.430 | 9.180 | 9.250 | 487,665 | -0.15(-1.60%) |
Mar 04, 2019 | 9.550 | 9.580 | 9.230 | 9.400 | 523,503 | -0.09(-0.95%) |
Mar 01, 2019 | 9.550 | 9.620 | 9.430 | 9.490 | 681,700 | +0.03(+0.32%) |
Feb 28, 2019 | 9.650 | 9.700 | 9.390 | 9.460 | 738,885 | -0.21(-2.17%) |
Feb 27, 2019 | 9.660 | 9.700 | 9.540 | 9.670 | 1,070,970 | -0.07(-0.72%) |
Feb 26, 2019 | 9.410 | 9.750 | 9.380 | 9.740 | 918,747 | +0.22(+2.31%) |
Feb 25, 2019 | 9.370 | 9.540 | 9.340 | 9.520 | 864,954 | +0.20(+2.15%) |
Feb 22, 2019 | 9.460 | 9.700 | 9.270 | 9.320 | 1,078,900 | -0.11(-1.17%) |
Feb 21, 2019 | 9.250 | 9.600 | 9.070 | 9.430 | 1,197,199 | -0.02(-0.21%) |
Feb 20, 2019 | 9.150 | 9.500 | 9.080 | 9.450 | 1,367,410 | +0.36(+3.96%) |
Feb 19, 2019 | 9.020 | 9.290 | 9.020 | 9.090 | 1,414,175 | +0.02(+0.22%) |
Feb 15, 2019 | 8.670 | 9.080 | 8.670 | 9.070 | 1,479,200 | +0.42(+4.86%) |
Feb 14, 2019 | 8.820 | 8.870 | 8.640 | 8.650 | 762,606 | -0.23(-2.59%) |
Feb 13, 2019 | 9.030 | 9.180 | 8.850 | 8.880 | 1,164,575 | -0.06(-0.67%) |
Feb 12, 2019 | 8.920 | 9.070 | 8.830 | 8.940 | 693,929 | +0.11(+1.25%) |
Feb 11, 2019 | 8.790 | 8.930 | 8.750 | 8.830 | 418,726 | +0.02(+0.23%) |
Feb 08, 2019 | 8.660 | 8.810 | 8.640 | 8.810 | 588,500 | +0.02(+0.23%) |
Feb 07, 2019 | 8.770 | 8.830 | 8.565 | 8.790 | 677,138 | -0.10(-1.12%) |
Feb 06, 2019 | 9.000 | 9.080 | 8.850 | 8.890 | 548,360 | -0.08(-0.89%) |
Feb 05, 2019 | 8.840 | 9.120 | 8.690 | 8.970 | 798,406 | +0.10(+1.13%) |
Feb 04, 2019 | 8.590 | 8.890 | 8.510 | 8.870 | 1,384,935 | +0.22(+2.54%) |