Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.100 | 9.210 | 9.078 | 9.170 | 70,635 | +0.10(+1.10%) |
Apr 29, 2019 | 9.010 | 9.190 | 9.000 | 9.070 | 48,506 | +0.09(+0.95%) |
Apr 26, 2019 | 8.940 | 9.060 | 8.940 | 8.985 | 44,700 | +0.02(+0.28%) |
Apr 25, 2019 | 8.940 | 9.010 | 8.940 | 8.960 | 71,781 | +0.01(+0.11%) |
Apr 24, 2019 | 8.955 | 9.000 | 8.930 | 8.950 | 61,821 | -0.06(-0.67%) |
Apr 23, 2019 | 8.990 | 9.050 | 8.960 | 9.010 | 74,429 | -0.10(-1.10%) |
Apr 22, 2019 | 9.060 | 9.230 | 9.060 | 9.110 | 168,445 | +0.03(+0.33%) |
Apr 18, 2019 | 9.040 | 9.130 | 9.030 | 9.080 | 165,100 | -0.00(-0.05%) |
Apr 17, 2019 | 9.080 | 9.110 | 9.050 | 9.085 | 70,789 | +0.04(+0.39%) |
Apr 16, 2019 | 9.100 | 9.105 | 9.010 | 9.050 | 52,833 | -0.09(-0.98%) |
Apr 15, 2019 | 9.172 | 9.190 | 9.110 | 9.140 | 57,285 | +0.02(+0.22%) |
Apr 12, 2019 | 9.070 | 9.170 | 9.060 | 9.120 | 82,400 | -0.01(-0.05%) |
Apr 11, 2019 | 8.960 | 9.210 | 8.960 | 9.125 | 61,706 | +0.27(+3.05%) |
Apr 10, 2019 | 8.773 | 8.910 | 8.760 | 8.855 | 67,532 | +0.02(+0.17%) |
Apr 09, 2019 | 8.840 | 9.025 | 8.810 | 8.840 | 414,862 | -0.18(-1.94%) |
Apr 08, 2019 | 8.970 | 9.060 | 8.940 | 9.015 | 116,539 | +0.09(+0.95%) |
Apr 05, 2019 | 8.910 | 8.990 | 8.910 | 8.930 | 46,100 | +0.04(+0.45%) |
Apr 04, 2019 | 8.955 | 8.970 | 8.880 | 8.890 | 185,500 | +0.04(+0.45%) |
Apr 03, 2019 | 8.870 | 8.980 | 8.840 | 8.850 | 60,988 | +0.03(+0.34%) |
Apr 02, 2019 | 8.805 | 8.869 | 8.770 | 8.820 | 56,293 | +0.06(+0.74%) |
Apr 01, 2019 | 8.740 | 8.780 | 8.720 | 8.755 | 52,713 | +0.02(+0.23%) |
Mar 29, 2019 | 8.770 | 8.810 | 8.710 | 8.735 | 63,000 | +0.07(+0.87%) |
Mar 28, 2019 | 8.700 | 8.729 | 8.590 | 8.660 | 49,527 | -0.20(-2.26%) |
Mar 27, 2019 | 8.825 | 8.890 | 8.800 | 8.860 | 73,572 | +0.20(+2.31%) |
Mar 26, 2019 | 8.700 | 8.710 | 8.630 | 8.660 | 94,910 | -0.01(-0.12%) |
Mar 25, 2019 | 8.720 | 8.720 | 8.630 | 8.670 | 60,250 | +0.02(+0.23%) |
Mar 22, 2019 | 8.730 | 8.730 | 8.610 | 8.650 | 50,900 | -0.30(-3.35%) |
Mar 21, 2019 | 8.880 | 8.950 | 8.870 | 8.950 | 54,632 | -0.01(-0.06%) |
Mar 20, 2019 | 8.900 | 8.990 | 8.860 | 8.955 | 92,536 | +0.09(+0.96%) |
Mar 19, 2019 | 8.924 | 8.924 | 8.850 | 8.870 | 105,236 | +0.00(+0.00%) |
Mar 18, 2019 | 8.880 | 8.920 | 8.840 | 8.870 | 78,598 | +0.01(+0.17%) |
Mar 15, 2019 | 8.829 | 8.880 | 8.790 | 8.855 | 93,500 | +0.12(+1.43%) |
Mar 14, 2019 | 8.782 | 8.828 | 8.720 | 8.730 | 155,920 | -0.05(-0.57%) |
Mar 13, 2019 | 8.720 | 8.790 | 8.710 | 8.780 | 629,256 | +0.14(+1.62%) |
Mar 12, 2019 | 8.640 | 8.670 | 8.580 | 8.640 | 1,404,127 | -0.02(-0.22%) |
Mar 11, 2019 | 8.579 | 8.670 | 8.570 | 8.659 | 499,332 | +0.10(+1.16%) |
Mar 08, 2019 | 8.500 | 8.600 | 8.500 | 8.560 | 1,693,400 | -0.18(-2.06%) |
Mar 07, 2019 | 8.890 | 8.890 | 8.700 | 8.740 | 936,365 | -0.13(-1.47%) |
Mar 06, 2019 | 8.890 | 8.890 | 8.830 | 8.870 | 325,842 | -0.02(-0.17%) |
Mar 05, 2019 | 8.910 | 8.911 | 8.840 | 8.885 | 180,518 | -0.10(-1.11%) |
Mar 04, 2019 | 9.040 | 9.040 | 8.950 | 8.985 | 92,707 | -0.01(-0.06%) |
Mar 01, 2019 | 9.060 | 9.070 | 8.960 | 8.990 | 141,000 | +0.18(+2.04%) |
Feb 28, 2019 | 8.800 | 8.940 | 8.780 | 8.810 | 87,852 | +0.09(+0.99%) |
Feb 27, 2019 | 8.760 | 8.790 | 8.700 | 8.724 | 92,844 | +0.02(+0.28%) |
Feb 26, 2019 | 8.642 | 8.740 | 8.630 | 8.700 | 144,474 | +0.03(+0.35%) |
Feb 25, 2019 | 8.630 | 8.680 | 8.620 | 8.670 | 69,999 | +0.12(+1.40%) |
Feb 22, 2019 | 8.500 | 8.610 | 8.500 | 8.550 | 100,100 | +0.12(+1.40%) |
Feb 21, 2019 | 8.450 | 8.480 | 8.410 | 8.432 | 115,666 | +0.01(+0.14%) |
Feb 20, 2019 | 8.330 | 8.440 | 8.330 | 8.420 | 55,763 | -0.08(-0.94%) |
Feb 19, 2019 | 8.440 | 8.500 | 8.440 | 8.500 | 95,405 | +0.15(+1.77%) |
Feb 15, 2019 | 8.340 | 8.410 | 8.320 | 8.352 | 40,800 | +0.06(+0.75%) |
Feb 14, 2019 | 8.240 | 8.330 | 8.240 | 8.290 | 61,661 | +0.10(+1.28%) |
Feb 13, 2019 | 8.215 | 8.234 | 8.170 | 8.185 | 48,344 | +0.08(+0.92%) |
Feb 12, 2019 | 8.080 | 8.150 | 8.080 | 8.110 | 45,026 | +0.09(+1.12%) |
Feb 11, 2019 | 8.010 | 8.080 | 7.980 | 8.020 | 75,262 | +0.05(+0.69%) |
Feb 08, 2019 | 7.970 | 7.980 | 7.900 | 7.965 | 45,700 | -0.02(-0.19%) |
Feb 07, 2019 | 8.030 | 8.030 | 7.920 | 7.980 | 45,437 | -0.12(-1.48%) |
Feb 06, 2019 | 8.130 | 8.160 | 8.060 | 8.100 | 93,074 | -0.12(-1.52%) |
Feb 05, 2019 | 8.180 | 8.250 | 8.162 | 8.225 | 51,264 | +0.06(+0.73%) |
Feb 04, 2019 | 8.120 | 8.190 | 8.080 | 8.165 | 89,869 | -0.10(-1.15%) |