Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.070 | 9.150 | 9.042 | 9.100 | 184,088 | +0.02(+0.22%) |
Apr 29, 2019 | 9.090 | 9.110 | 9.040 | 9.080 | 235,736 | +0.04(+0.44%) |
Apr 26, 2019 | 9.060 | 9.150 | 8.960 | 9.040 | 190,100 | -0.02(-0.22%) |
Apr 25, 2019 | 9.040 | 9.150 | 9.030 | 9.060 | 103,192 | +0.02(+0.22%) |
Apr 24, 2019 | 8.910 | 9.070 | 8.910 | 9.040 | 58,998 | +0.07(+0.78%) |
Apr 23, 2019 | 9.000 | 9.100 | 8.790 | 8.970 | 103,833 | -0.04(-0.44%) |
Apr 22, 2019 | 9.020 | 9.070 | 8.940 | 9.010 | 31,699 | -0.06(-0.66%) |
Apr 18, 2019 | 9.040 | 9.120 | 8.975 | 9.070 | 42,600 | -0.02(-0.22%) |
Apr 17, 2019 | 9.090 | 9.170 | 9.030 | 9.090 | 76,134 | +0.00(+0.00%) |
Apr 16, 2019 | 8.960 | 9.140 | 8.910 | 9.090 | 93,528 | +0.16(+1.79%) |
Apr 15, 2019 | 9.090 | 9.148 | 8.906 | 8.930 | 73,589 | -0.14(-1.54%) |
Apr 12, 2019 | 8.980 | 9.100 | 8.979 | 9.070 | 115,600 | +0.15(+1.68%) |
Apr 11, 2019 | 9.000 | 9.100 | 8.920 | 8.920 | 276,707 | -0.08(-0.89%) |
Apr 10, 2019 | 9.000 | 9.050 | 8.920 | 9.000 | 162,840 | +0.01(+0.11%) |
Apr 09, 2019 | 9.010 | 9.100 | 8.950 | 8.990 | 146,985 | -0.05(-0.55%) |
Apr 08, 2019 | 9.090 | 9.100 | 8.955 | 9.040 | 111,072 | -0.06(-0.66%) |
Apr 05, 2019 | 9.050 | 9.100 | 9.000 | 9.100 | 91,300 | +0.04(+0.44%) |
Apr 04, 2019 | 8.980 | 9.100 | 8.950 | 9.060 | 135,978 | +0.11(+1.23%) |
Apr 03, 2019 | 8.970 | 9.000 | 8.890 | 8.950 | 88,828 | -0.02(-0.22%) |
Apr 02, 2019 | 8.960 | 9.090 | 8.770 | 8.970 | 265,689 | +0.00(+0.00%) |
Apr 01, 2019 | 9.110 | 9.256 | 8.955 | 8.970 | 99,482 | -0.09(-0.99%) |
Mar 29, 2019 | 8.820 | 9.110 | 8.780 | 9.060 | 177,000 | +0.29(+3.31%) |
Mar 28, 2019 | 8.820 | 8.850 | 8.690 | 8.770 | 104,201 | -0.05(-0.57%) |
Mar 27, 2019 | 8.830 | 8.880 | 8.750 | 8.820 | 36,538 | -0.03(-0.34%) |
Mar 26, 2019 | 8.860 | 8.980 | 8.790 | 8.850 | 80,207 | -0.02(-0.23%) |
Mar 25, 2019 | 8.620 | 8.920 | 8.620 | 8.870 | 101,781 | +0.17(+1.95%) |
Mar 22, 2019 | 8.900 | 8.900 | 8.610 | 8.700 | 105,900 | -0.21(-2.36%) |
Mar 21, 2019 | 8.840 | 8.970 | 8.760 | 8.910 | 104,137 | +0.06(+0.68%) |
Mar 20, 2019 | 8.330 | 8.900 | 7.580 | 8.850 | 121,772 | +0.09(+1.03%) |
Mar 19, 2019 | 8.780 | 8.910 | 8.685 | 8.760 | 105,581 | -0.02(-0.23%) |
Mar 18, 2019 | 8.800 | 8.815 | 8.610 | 8.780 | 63,180 | -0.02(-0.23%) |
Mar 15, 2019 | 8.790 | 8.800 | 8.600 | 8.800 | 262,500 | +0.00(+0.00%) |
Mar 14, 2019 | 8.740 | 8.910 | 8.290 | 8.800 | 219,518 | +0.05(+0.57%) |
Mar 13, 2019 | 8.620 | 8.770 | 8.540 | 8.750 | 96,999 | +0.16(+1.86%) |
Mar 12, 2019 | 8.410 | 8.710 | 8.342 | 8.590 | 72,258 | +0.18(+2.14%) |
Mar 11, 2019 | 8.000 | 8.530 | 7.830 | 8.410 | 94,953 | +0.27(+3.32%) |
Mar 08, 2019 | 8.040 | 8.210 | 8.040 | 8.140 | 66,900 | +0.03(+0.37%) |
Mar 07, 2019 | 8.120 | 8.250 | 7.933 | 8.110 | 62,723 | -0.01(-0.12%) |
Mar 06, 2019 | 8.330 | 8.440 | 8.060 | 8.120 | 51,282 | -0.22(-2.64%) |
Mar 05, 2019 | 8.440 | 8.450 | 8.275 | 8.340 | 50,422 | -0.12(-1.42%) |
Mar 04, 2019 | 8.470 | 8.530 | 8.435 | 8.460 | 41,546 | -0.05(-0.59%) |
Mar 01, 2019 | 8.480 | 8.530 | 8.420 | 8.510 | 57,100 | +0.08(+0.95%) |
Feb 28, 2019 | 8.450 | 8.520 | 8.430 | 8.430 | 66,265 | -0.06(-0.71%) |
Feb 27, 2019 | 8.600 | 8.600 | 8.400 | 8.490 | 185,634 | -0.12(-1.39%) |
Feb 26, 2019 | 8.610 | 8.740 | 8.577 | 8.610 | 37,325 | -0.10(-1.15%) |
Feb 25, 2019 | 8.750 | 8.850 | 8.700 | 8.710 | 65,058 | -0.01(-0.11%) |
Feb 22, 2019 | 8.650 | 8.750 | 8.560 | 8.720 | 94,000 | +0.12(+1.40%) |
Feb 21, 2019 | 8.650 | 8.680 | 8.540 | 8.600 | 60,715 | -0.06(-0.69%) |
Feb 20, 2019 | 8.720 | 8.750 | 8.412 | 8.660 | 69,467 | -0.04(-0.46%) |
Feb 19, 2019 | 8.490 | 8.750 | 8.370 | 8.700 | 166,787 | +0.20(+2.35%) |
Feb 15, 2019 | 8.390 | 8.570 | 8.390 | 8.500 | 74,400 | +0.11(+1.31%) |
Feb 14, 2019 | 8.450 | 8.474 | 8.330 | 8.390 | 60,724 | -0.12(-1.41%) |
Feb 13, 2019 | 8.360 | 8.550 | 7.808 | 8.510 | 136,868 | +0.22(+2.65%) |
Feb 12, 2019 | 8.170 | 8.300 | 8.140 | 8.290 | 63,255 | +0.12(+1.47%) |
Feb 11, 2019 | 8.180 | 8.205 | 8.060 | 8.170 | 43,221 | -0.01(-0.12%) |
Feb 08, 2019 | 8.010 | 8.250 | 7.990 | 8.180 | 50,700 | +0.22(+2.76%) |
Feb 07, 2019 | 8.070 | 8.190 | 7.880 | 7.960 | 54,938 | -0.19(-2.33%) |
Feb 06, 2019 | 8.250 | 8.363 | 8.030 | 8.150 | 44,971 | -0.15(-1.81%) |
Feb 05, 2019 | 7.800 | 8.370 | 7.800 | 8.300 | 93,693 | +0.52(+6.68%) |
Feb 04, 2019 | 7.760 | 7.950 | 7.740 | 7.780 | 174,836 | +0.02(+0.26%) |