Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.950 | 9.200 | 8.950 | 9.140 | 135,421 | +0.04(+0.44%) |
Apr 29, 2019 | 8.820 | 9.120 | 8.750 | 9.100 | 89,935 | +0.35(+4.00%) |
Apr 26, 2019 | 8.820 | 8.860 | 8.650 | 8.750 | 108,600 | +0.02(+0.23%) |
Apr 25, 2019 | 8.800 | 8.830 | 8.610 | 8.730 | 74,544 | -0.06(-0.68%) |
Apr 24, 2019 | 8.690 | 8.865 | 8.670 | 8.790 | 121,774 | +0.12(+1.38%) |
Apr 23, 2019 | 8.610 | 8.770 | 8.550 | 8.670 | 135,742 | +0.05(+0.58%) |
Apr 22, 2019 | 8.470 | 8.750 | 8.340 | 8.620 | 114,635 | +0.15(+1.77%) |
Apr 18, 2019 | 8.230 | 8.660 | 8.220 | 8.470 | 116,000 | +0.19(+2.29%) |
Apr 17, 2019 | 8.130 | 8.390 | 8.070 | 8.280 | 88,272 | +0.23(+2.86%) |
Apr 16, 2019 | 8.150 | 8.285 | 8.033 | 8.050 | 86,016 | -0.05(-0.62%) |
Apr 15, 2019 | 8.440 | 8.520 | 8.060 | 8.100 | 93,915 | -0.38(-4.48%) |
Apr 12, 2019 | 8.490 | 9.067 | 8.330 | 8.480 | 238,400 | +0.02(+0.24%) |
Apr 11, 2019 | 8.330 | 8.470 | 8.200 | 8.460 | 127,051 | +0.12(+1.44%) |
Apr 10, 2019 | 8.270 | 8.350 | 8.060 | 8.340 | 153,941 | +0.18(+2.21%) |
Apr 09, 2019 | 8.250 | 8.400 | 8.130 | 8.160 | 99,566 | -0.11(-1.33%) |
Apr 08, 2019 | 8.360 | 8.360 | 8.010 | 8.270 | 226,318 | -0.13(-1.55%) |
Apr 05, 2019 | 8.640 | 8.700 | 8.350 | 8.400 | 120,900 | -0.17(-1.98%) |
Apr 04, 2019 | 8.720 | 8.800 | 8.530 | 8.570 | 101,183 | -0.14(-1.61%) |
Apr 03, 2019 | 8.660 | 8.880 | 8.650 | 8.710 | 76,861 | +0.12(+1.40%) |
Apr 02, 2019 | 8.710 | 8.800 | 8.460 | 8.590 | 90,054 | -0.05(-0.58%) |
Apr 01, 2019 | 8.430 | 8.730 | 8.410 | 8.640 | 141,860 | +0.30(+3.60%) |
Mar 29, 2019 | 8.450 | 8.510 | 8.150 | 8.340 | 176,400 | -0.06(-0.71%) |
Mar 28, 2019 | 8.410 | 8.480 | 8.180 | 8.400 | 165,996 | +0.01(+0.12%) |
Mar 27, 2019 | 8.170 | 8.490 | 8.150 | 8.390 | 202,931 | +0.26(+3.20%) |
Mar 26, 2019 | 8.390 | 8.410 | 8.020 | 8.130 | 225,755 | -0.15(-1.81%) |
Mar 25, 2019 | 8.500 | 8.500 | 7.970 | 8.280 | 178,811 | -0.22(-2.59%) |
Mar 22, 2019 | 8.730 | 8.730 | 8.230 | 8.500 | 298,200 | -0.24(-2.75%) |
Mar 21, 2019 | 9.150 | 9.210 | 8.510 | 8.740 | 280,617 | -0.42(-4.59%) |
Mar 20, 2019 | 9.370 | 9.370 | 9.000 | 9.160 | 125,865 | -0.20(-2.14%) |
Mar 19, 2019 | 9.380 | 9.430 | 9.195 | 9.360 | 189,045 | +0.02(+0.21%) |
Mar 18, 2019 | 9.410 | 9.410 | 9.220 | 9.340 | 183,166 | -0.07(-0.74%) |
Mar 15, 2019 | 9.520 | 9.560 | 9.140 | 9.410 | 353,300 | -0.11(-1.16%) |
Mar 14, 2019 | 9.470 | 9.560 | 9.240 | 9.520 | 188,241 | +0.06(+0.63%) |
Mar 13, 2019 | 9.370 | 9.550 | 9.030 | 9.460 | 255,146 | +0.12(+1.28%) |
Mar 12, 2019 | 9.430 | 9.450 | 8.950 | 9.340 | 209,199 | -0.07(-0.74%) |
Mar 11, 2019 | 9.620 | 9.710 | 9.350 | 9.410 | 174,150 | -0.21(-2.18%) |
Mar 08, 2019 | 9.550 | 9.720 | 9.290 | 9.620 | 200,900 | +0.03(+0.31%) |
Mar 07, 2019 | 9.400 | 9.720 | 9.210 | 9.590 | 206,947 | +0.18(+1.91%) |
Mar 06, 2019 | 9.540 | 9.750 | 9.200 | 9.410 | 362,021 | -0.12(-1.26%) |
Mar 05, 2019 | 9.770 | 9.825 | 9.355 | 9.530 | 155,909 | -0.19(-1.95%) |
Mar 04, 2019 | 9.880 | 9.932 | 9.500 | 9.720 | 243,888 | -0.13(-1.32%) |
Mar 01, 2019 | 10.09 | 10.34 | 9.540 | 9.850 | 162,300 | -0.22(-2.18%) |
Feb 28, 2019 | 10.06 | 10.26 | 9.800 | 10.07 | 157,478 | +0.02(+0.20%) |
Feb 27, 2019 | 10.18 | 10.34 | 9.940 | 10.05 | 94,336 | -0.16(-1.57%) |
Feb 26, 2019 | 9.700 | 10.60 | 9.580 | 10.21 | 337,854 | +0.50(+5.15%) |
Feb 25, 2019 | 10.09 | 10.63 | 9.450 | 9.710 | 318,812 | -0.32(-3.19%) |
Feb 22, 2019 | 9.780 | 10.10 | 9.700 | 10.03 | 190,700 | +0.23(+2.35%) |
Feb 21, 2019 | 9.370 | 9.900 | 9.210 | 9.800 | 268,592 | +0.47(+5.04%) |
Feb 20, 2019 | 9.630 | 9.800 | 9.310 | 9.330 | 179,722 | -0.35(-3.62%) |
Feb 19, 2019 | 9.400 | 9.720 | 9.390 | 9.680 | 266,887 | +0.29(+3.09%) |
Feb 15, 2019 | 9.550 | 9.720 | 9.220 | 9.390 | 309,000 | -0.13(-1.37%) |
Feb 14, 2019 | 9.030 | 9.680 | 9.010 | 9.520 | 404,874 | +0.56(+6.25%) |
Feb 13, 2019 | 9.150 | 9.190 | 8.805 | 8.960 | 155,093 | -0.15(-1.65%) |
Feb 12, 2019 | 8.880 | 9.150 | 8.870 | 9.110 | 222,293 | +0.31(+3.52%) |
Feb 11, 2019 | 8.810 | 9.210 | 8.710 | 8.800 | 184,515 | +0.00(+0.00%) |
Feb 08, 2019 | 8.700 | 8.940 | 8.650 | 8.800 | 209,700 | +0.07(+0.80%) |
Feb 07, 2019 | 8.650 | 8.980 | 8.550 | 8.730 | 299,889 | +0.08(+0.92%) |
Feb 06, 2019 | 8.440 | 8.990 | 8.440 | 8.650 | 421,599 | +0.07(+0.82%) |
Feb 05, 2019 | 9.460 | 9.908 | 7.870 | 8.580 | 719,909 | -0.43(-4.77%) |
Feb 04, 2019 | 8.780 | 9.280 | 8.730 | 9.010 | 201,237 | +0.28(+3.21%) |