Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.342 | 9.380 | 9.219 | 9.323 | 12,090 | -0.01(-0.15%) |
Apr 29, 2019 | 9.200 | 9.380 | 9.152 | 9.337 | 14,687 | +0.10(+1.11%) |
Apr 26, 2019 | 9.133 | 9.238 | 9.058 | 9.235 | 21,742 | +0.12(+1.33%) |
Apr 25, 2019 | 9.001 | 9.149 | 9.001 | 9.114 | 48,281 | +0.15(+1.68%) |
Apr 24, 2019 | 9.190 | 9.201 | 8.963 | 8.963 | 12,642 | -0.26(-2.77%) |
Apr 23, 2019 | 9.162 | 9.219 | 9.075 | 9.219 | 2,462 | +0.04(+0.41%) |
Apr 22, 2019 | 9.171 | 9.257 | 9.072 | 9.181 | 146,712 | +0.09(+0.94%) |
Apr 18, 2019 | 9.039 | 9.280 | 8.991 | 9.096 | 33,247 | +0.00(+0.00%) |
Apr 17, 2019 | 9.209 | 9.209 | 8.972 | 9.096 | 55,350 | -0.05(-0.52%) |
Apr 16, 2019 | 9.039 | 9.174 | 8.963 | 9.143 | 59,827 | +0.05(+0.52%) |
Apr 15, 2019 | 8.887 | 9.199 | 8.818 | 9.096 | 88,282 | +0.21(+2.35%) |
Apr 12, 2019 | 8.764 | 8.887 | 8.764 | 8.887 | 7,915 | +0.11(+1.30%) |
Apr 11, 2019 | 8.786 | 8.786 | 8.717 | 8.773 | 19,835 | +0.06(+0.65%) |
Apr 10, 2019 | 8.717 | 8.849 | 8.717 | 8.717 | 7,633 | +0.00(+0.00%) |
Apr 09, 2019 | 8.764 | 8.906 | 8.717 | 8.717 | 8,311 | -0.03(-0.33%) |
Apr 08, 2019 | 8.868 | 8.868 | 8.730 | 8.745 | 4,984 | -0.14(-1.60%) |
Apr 05, 2019 | 8.887 | 8.887 | 8.735 | 8.887 | 4,116 | +0.17(+1.96%) |
Apr 04, 2019 | 8.840 | 8.868 | 8.717 | 8.717 | 16,264 | -0.10(-1.12%) |
Apr 03, 2019 | 8.773 | 8.840 | 8.717 | 8.815 | 48,781 | +0.10(+1.13%) |
Apr 02, 2019 | 8.669 | 8.878 | 8.669 | 8.717 | 14,186 | -0.01(-0.16%) |
Apr 01, 2019 | 8.745 | 8.859 | 8.717 | 8.731 | 34,075 | +0.18(+2.16%) |
Mar 29, 2019 | 8.669 | 8.716 | 8.541 | 8.546 | 3,694 | -0.17(-1.96%) |
Mar 28, 2019 | 8.745 | 8.745 | 8.698 | 8.717 | 5,055 | -0.03(-0.32%) |
Mar 27, 2019 | 8.669 | 8.745 | 8.527 | 8.745 | 28,606 | +0.22(+2.56%) |
Mar 26, 2019 | 8.707 | 8.707 | 8.527 | 8.527 | 10,463 | +0.00(+0.00%) |
Mar 25, 2019 | 8.527 | 8.767 | 8.527 | 8.527 | 11,267 | +0.00(+0.00%) |
Mar 22, 2019 | 8.432 | 8.669 | 8.375 | 8.527 | 1,794 | +0.00(+0.00%) |
Mar 21, 2019 | 8.480 | 8.764 | 8.395 | 8.527 | 7,911 | -0.05(-0.55%) |
Mar 20, 2019 | 8.574 | 8.754 | 8.338 | 8.574 | 22,030 | -0.06(-0.72%) |
Mar 19, 2019 | 8.660 | 8.707 | 8.636 | 8.636 | 10,873 | -0.04(-0.50%) |
Mar 18, 2019 | 8.830 | 8.849 | 8.645 | 8.680 | 5,653 | -0.09(-1.07%) |
Mar 15, 2019 | 8.669 | 8.829 | 8.655 | 8.773 | 41,163 | +0.20(+2.32%) |
Mar 14, 2019 | 8.622 | 8.681 | 8.375 | 8.574 | 19,647 | -0.22(-2.48%) |
Mar 13, 2019 | 8.783 | 8.915 | 8.783 | 8.792 | 9,725 | +0.02(+0.22%) |
Mar 12, 2019 | 8.546 | 8.773 | 8.527 | 8.773 | 14,923 | +0.02(+0.22%) |
Mar 11, 2019 | 8.631 | 8.754 | 8.385 | 8.754 | 10,551 | +0.27(+3.13%) |
Mar 08, 2019 | 8.584 | 8.605 | 8.262 | 8.489 | 21,637 | -0.20(-2.29%) |
Mar 07, 2019 | 8.546 | 8.688 | 8.328 | 8.688 | 11,553 | -0.03(-0.33%) |
Mar 06, 2019 | 8.546 | 8.754 | 8.290 | 8.717 | 17,101 | +0.12(+1.43%) |
Mar 05, 2019 | 8.622 | 8.950 | 8.527 | 8.593 | 16,910 | -0.03(-0.33%) |
Mar 04, 2019 | 8.859 | 8.859 | 8.612 | 8.622 | 20,734 | -0.22(-2.47%) |
Mar 01, 2019 | 8.905 | 8.905 | 8.681 | 8.840 | 9,514 | -0.03(-0.32%) |
Feb 28, 2019 | 8.727 | 8.868 | 8.699 | 8.868 | 16,596 | +0.12(+1.32%) |
Feb 27, 2019 | 8.765 | 8.858 | 8.699 | 8.753 | 12,466 | -0.09(-0.99%) |
Feb 26, 2019 | 8.699 | 8.840 | 8.484 | 8.840 | 9,442 | +0.19(+2.16%) |
Feb 25, 2019 | 8.466 | 8.699 | 8.450 | 8.653 | 6,944 | +0.14(+1.65%) |
Feb 22, 2019 | 8.517 | 8.604 | 8.451 | 8.512 | 6,734 | -0.06(-0.74%) |
Feb 21, 2019 | 8.456 | 8.576 | 8.353 | 8.576 | 7,241 | +0.08(+0.97%) |
Feb 20, 2019 | 8.503 | 8.653 | 8.335 | 8.494 | 9,546 | +0.00(+0.00%) |
Feb 19, 2019 | 8.409 | 8.653 | 8.123 | 8.493 | 15,753 | +0.07(+0.89%) |
Feb 15, 2019 | 8.185 | 8.512 | 7.951 | 8.419 | 15,607 | +0.33(+4.05%) |
Feb 14, 2019 | 8.129 | 8.419 | 8.091 | 8.091 | 7,288 | -0.03(-0.35%) |
Feb 13, 2019 | 8.129 | 8.176 | 8.110 | 8.119 | 5,469 | +0.05(+0.61%) |
Feb 12, 2019 | 8.157 | 8.157 | 8.045 | 8.070 | 9,744 | -0.02(-0.26%) |
Feb 11, 2019 | 7.960 | 8.128 | 7.942 | 8.091 | 9,083 | +0.14(+1.76%) |
Feb 08, 2019 | 7.858 | 8.073 | 7.858 | 7.951 | 3,100 | -0.06(-0.70%) |
Feb 07, 2019 | 8.091 | 8.091 | 7.959 | 8.007 | 3,602 | -0.06(-0.70%) |
Feb 06, 2019 | 7.991 | 8.220 | 7.984 | 8.063 | 2,464 | +0.07(+0.94%) |
Feb 05, 2019 | 8.017 | 8.077 | 7.988 | 7.988 | 7,740 | -0.01(-0.12%) |
Feb 04, 2019 | 7.858 | 8.026 | 7.823 | 7.998 | 4,302 | +0.14(+1.79%) |