Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.290 | 9.290 | 9.017 | 9.065 | 388,907 | -0.19(-2.08%) |
Apr 29, 2019 | 9.204 | 9.295 | 9.071 | 9.258 | 482,078 | +0.05(+0.58%) |
Apr 26, 2019 | 9.418 | 9.509 | 9.081 | 9.204 | 1,034,127 | -0.31(-3.23%) |
Apr 25, 2019 | 9.543 | 9.580 | 9.434 | 9.512 | 1,072,867 | +0.05(+0.49%) |
Apr 24, 2019 | 9.335 | 9.564 | 9.304 | 9.465 | 1,392,801 | +0.25(+2.77%) |
Apr 23, 2019 | 9.252 | 9.356 | 9.195 | 9.211 | 783,659 | +0.04(+0.40%) |
Apr 22, 2019 | 9.133 | 9.268 | 9.112 | 9.174 | 761,042 | +0.11(+1.26%) |
Apr 18, 2019 | 9.049 | 9.138 | 8.953 | 9.060 | 350,914 | +0.02(+0.17%) |
Apr 17, 2019 | 8.914 | 9.216 | 8.894 | 9.044 | 713,905 | +0.15(+1.69%) |
Apr 16, 2019 | 8.727 | 8.925 | 8.727 | 8.894 | 526,462 | +0.17(+1.91%) |
Apr 15, 2019 | 8.706 | 8.810 | 8.680 | 8.727 | 539,937 | -0.02(-0.24%) |
Apr 12, 2019 | 8.738 | 8.800 | 8.628 | 8.748 | 499,437 | +0.14(+1.57%) |
Apr 11, 2019 | 8.498 | 8.634 | 8.483 | 8.613 | 494,220 | +0.15(+1.72%) |
Apr 10, 2019 | 8.472 | 8.597 | 8.452 | 8.467 | 610,079 | +0.03(+0.37%) |
Apr 09, 2019 | 8.369 | 8.488 | 8.343 | 8.436 | 1,189,929 | +0.08(+0.93%) |
Apr 08, 2019 | 8.311 | 8.509 | 8.270 | 8.358 | 1,621,842 | +0.17(+2.03%) |
Apr 05, 2019 | 8.124 | 8.265 | 8.121 | 8.192 | 750,310 | +0.08(+1.03%) |
Apr 04, 2019 | 8.228 | 8.228 | 8.109 | 8.109 | 412,507 | +0.00(+0.00%) |
Apr 03, 2019 | 8.140 | 8.209 | 8.062 | 8.109 | 290,356 | -0.03(-0.32%) |
Apr 02, 2019 | 8.166 | 8.181 | 8.109 | 8.135 | 317,081 | -0.02(-0.25%) |
Apr 01, 2019 | 8.129 | 8.213 | 8.095 | 8.155 | 188,880 | +0.04(+0.51%) |
Mar 29, 2019 | 8.155 | 8.213 | 8.062 | 8.114 | 280,693 | -0.04(-0.51%) |
Mar 28, 2019 | 8.140 | 8.217 | 8.093 | 8.155 | 232,184 | +0.02(+0.19%) |
Mar 27, 2019 | 8.129 | 8.181 | 8.031 | 8.140 | 220,385 | +0.00(+0.00%) |
Mar 26, 2019 | 8.213 | 8.301 | 8.088 | 8.140 | 235,376 | +0.03(+0.32%) |
Mar 25, 2019 | 8.093 | 8.119 | 7.958 | 8.114 | 237,080 | -0.01(-0.13%) |
Mar 22, 2019 | 8.213 | 8.311 | 8.041 | 8.124 | 450,955 | -0.17(-2.01%) |
Mar 21, 2019 | 8.275 | 8.311 | 8.228 | 8.291 | 274,750 | +0.03(+0.31%) |
Mar 20, 2019 | 8.291 | 8.306 | 8.218 | 8.265 | 360,912 | +0.01(+0.06%) |
Mar 19, 2019 | 8.317 | 8.356 | 8.239 | 8.259 | 469,003 | -0.06(-0.69%) |
Mar 18, 2019 | 8.296 | 8.363 | 8.286 | 8.317 | 436,392 | +0.00(+0.00%) |
Mar 15, 2019 | 8.343 | 8.343 | 8.270 | 8.317 | 933,655 | -0.04(-0.44%) |
Mar 14, 2019 | 8.317 | 8.358 | 8.270 | 8.353 | 451,477 | +0.05(+0.63%) |
Mar 13, 2019 | 8.343 | 8.400 | 8.275 | 8.301 | 610,779 | -0.04(-0.50%) |
Mar 12, 2019 | 8.244 | 8.413 | 8.176 | 8.343 | 654,780 | +0.12(+1.45%) |
Mar 11, 2019 | 8.181 | 8.254 | 8.139 | 8.223 | 302,457 | +0.08(+0.96%) |
Mar 08, 2019 | 8.145 | 8.202 | 8.057 | 8.145 | 274,729 | -0.01(-0.06%) |
Mar 07, 2019 | 8.098 | 8.223 | 7.989 | 8.150 | 405,633 | +0.03(+0.38%) |
Mar 06, 2019 | 8.259 | 8.259 | 8.062 | 8.119 | 274,563 | -0.16(-1.95%) |
Mar 05, 2019 | 8.343 | 8.383 | 8.192 | 8.280 | 284,167 | -0.08(-0.99%) |
Mar 04, 2019 | 8.395 | 8.452 | 8.275 | 8.363 | 1,189,731 | +0.02(+0.19%) |
Mar 01, 2019 | 8.296 | 8.447 | 8.296 | 8.348 | 757,813 | +0.05(+0.63%) |
Feb 28, 2019 | 8.317 | 8.322 | 8.270 | 8.296 | 1,128,728 | -0.02(-0.19%) |
Feb 27, 2019 | 8.337 | 8.374 | 8.270 | 8.311 | 955,624 | +0.01(+0.06%) |
Feb 26, 2019 | 8.140 | 8.340 | 8.140 | 8.306 | 947,909 | +0.11(+1.40%) |
Feb 25, 2019 | 8.317 | 8.472 | 8.192 | 8.192 | 1,267,536 | +0.01(+0.13%) |
Feb 22, 2019 | 8.093 | 8.311 | 8.093 | 8.181 | 1,071,405 | +0.09(+1.09%) |
Feb 21, 2019 | 8.155 | 8.200 | 8.046 | 8.093 | 593,338 | +0.01(+0.13%) |
Feb 20, 2019 | 8.135 | 8.155 | 7.984 | 8.083 | 878,205 | -0.01(-0.13%) |
Feb 19, 2019 | 8.109 | 8.280 | 7.953 | 8.093 | 1,250,983 | +0.30(+3.87%) |
Feb 15, 2019 | 7.890 | 7.890 | 7.745 | 7.792 | 202,391 | -0.01(-0.07%) |
Feb 14, 2019 | 7.745 | 7.885 | 7.692 | 7.797 | 199,336 | +0.06(+0.74%) |
Feb 13, 2019 | 7.724 | 7.781 | 7.675 | 7.740 | 171,549 | +0.11(+1.50%) |
Feb 12, 2019 | 7.729 | 7.792 | 7.542 | 7.625 | 165,493 | -0.04(-0.47%) |
Feb 11, 2019 | 7.443 | 7.698 | 7.433 | 7.662 | 282,049 | +0.22(+2.93%) |
Feb 08, 2019 | 7.490 | 7.511 | 7.295 | 7.443 | 383,235 | -0.01(-0.07%) |
Feb 07, 2019 | 7.672 | 7.797 | 7.381 | 7.449 | 466,829 | -0.29(-3.76%) |
Feb 06, 2019 | 7.807 | 7.844 | 7.708 | 7.740 | 205,714 | -0.04(-0.47%) |
Feb 05, 2019 | 8.062 | 8.067 | 7.766 | 7.776 | 339,192 | -0.27(-3.36%) |
Feb 04, 2019 | 7.973 | 8.192 | 7.939 | 8.046 | 1,030,444 | +0.07(+0.85%) |