Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.23 | 10.23 | 9.899 | 9.967 | 11,559 | -0.16(-1.62%) |
Apr 29, 2019 | 10.10 | 10.23 | 10.10 | 10.13 | 4,536 | +0.09(+0.85%) |
Apr 26, 2019 | 10.01 | 10.08 | 9.955 | 10.05 | 17,443 | +0.09(+0.89%) |
Apr 25, 2019 | 10.06 | 10.06 | 9.802 | 9.957 | 16,278 | -0.12(-1.21%) |
Apr 24, 2019 | 9.741 | 10.11 | 9.741 | 10.08 | 19,689 | +0.73(+7.82%) |
Apr 23, 2019 | 9.376 | 9.387 | 9.315 | 9.349 | 4,476 | -0.12(-1.29%) |
Apr 22, 2019 | 9.471 | 9.653 | 9.444 | 9.471 | 14,249 | +0.21(+2.26%) |
Apr 18, 2019 | 8.835 | 9.315 | 8.835 | 9.261 | 20,252 | +0.37(+4.16%) |
Apr 17, 2019 | 8.843 | 8.963 | 8.843 | 8.891 | 4,467 | +0.00(+0.01%) |
Apr 16, 2019 | 8.781 | 8.979 | 8.781 | 8.890 | 8,884 | +0.12(+1.41%) |
Apr 15, 2019 | 8.774 | 8.774 | 8.734 | 8.767 | 3,201 | +0.03(+0.39%) |
Apr 12, 2019 | 8.666 | 8.733 | 8.623 | 8.733 | 4,139 | +0.02(+0.23%) |
Apr 11, 2019 | 8.754 | 8.754 | 8.714 | 8.714 | 3,064 | +0.03(+0.31%) |
Apr 10, 2019 | 8.726 | 8.794 | 8.687 | 8.687 | 4,452 | +0.05(+0.54%) |
Apr 09, 2019 | 8.321 | 8.652 | 8.321 | 8.640 | 14,296 | +0.41(+4.94%) |
Apr 08, 2019 | 8.219 | 8.287 | 8.219 | 8.233 | 4,983 | +0.05(+0.58%) |
Apr 05, 2019 | 8.206 | 8.233 | 8.178 | 8.185 | 2,069 | +0.01(+0.08%) |
Apr 04, 2019 | 8.287 | 8.625 | 8.178 | 8.178 | 38,430 | -0.34(-3.97%) |
Apr 03, 2019 | 8.584 | 8.591 | 8.498 | 8.517 | 6,621 | +0.07(+0.80%) |
Apr 02, 2019 | 8.557 | 8.557 | 8.449 | 8.449 | 2,853 | -0.12(-1.42%) |
Apr 01, 2019 | 8.625 | 8.645 | 8.548 | 8.571 | 9,435 | +0.12(+1.36%) |
Mar 29, 2019 | 8.449 | 8.469 | 8.449 | 8.456 | 6,208 | -0.04(-0.48%) |
Mar 28, 2019 | 8.781 | 8.781 | 8.480 | 8.496 | 4,128 | +0.05(+0.62%) |
Mar 27, 2019 | 8.664 | 8.664 | 8.424 | 8.444 | 9,325 | -0.09(-1.02%) |
Mar 26, 2019 | 8.104 | 8.531 | 8.104 | 8.531 | 2,567 | +0.02(+0.22%) |
Mar 25, 2019 | 8.564 | 8.564 | 8.464 | 8.512 | 10,932 | -0.06(-0.69%) |
Mar 22, 2019 | 8.551 | 8.571 | 8.511 | 8.571 | 6,001 | -0.01(-0.07%) |
Mar 21, 2019 | 8.297 | 8.577 | 8.297 | 8.577 | 5,017 | +0.23(+2.79%) |
Mar 20, 2019 | 8.331 | 8.364 | 8.287 | 8.344 | 9,802 | +0.06(+0.72%) |
Mar 19, 2019 | 7.791 | 8.291 | 7.791 | 8.284 | 15,138 | +0.62(+8.09%) |
Mar 18, 2019 | 7.618 | 7.664 | 7.618 | 7.664 | 1,204 | +0.02(+0.24%) |
Mar 15, 2019 | 7.636 | 7.664 | 7.618 | 7.646 | 7,202 | +0.03(+0.37%) |
Mar 14, 2019 | 7.798 | 7.798 | 7.618 | 7.618 | 7,916 | -0.18(-2.34%) |
Mar 13, 2019 | 7.846 | 7.846 | 7.800 | 7.800 | 1,326 | -0.06(-0.81%) |
Mar 12, 2019 | 7.997 | 7.997 | 7.731 | 7.864 | 4,888 | +0.20(+2.61%) |
Mar 11, 2019 | 7.631 | 7.677 | 7.631 | 7.664 | 5,320 | +0.03(+0.41%) |
Mar 08, 2019 | 7.678 | 7.698 | 7.633 | 7.633 | 4,051 | -0.03(-0.41%) |
Mar 07, 2019 | 7.731 | 7.731 | 7.664 | 7.664 | 474 | +0.00(+0.00%) |
Mar 06, 2019 | 7.698 | 7.730 | 7.664 | 7.664 | 5,386 | -0.06(-0.78%) |
Mar 05, 2019 | 7.762 | 7.762 | 7.724 | 7.724 | 1,704 | -0.04(-0.50%) |
Mar 04, 2019 | 7.704 | 7.763 | 7.704 | 7.763 | 2,004 | -0.01(-0.19%) |
Mar 01, 2019 | 7.778 | 7.778 | 7.778 | 7.778 | 150 | +0.00(+0.00%) |
Feb 28, 2019 | 7.825 | 7.825 | 7.778 | 7.778 | 534 | -0.07(-0.85%) |
Feb 27, 2019 | 7.667 | 7.884 | 7.637 | 7.844 | 3,108 | -0.11(-1.40%) |
Feb 26, 2019 | 7.976 | 7.976 | 7.946 | 7.956 | 3,155 | -0.01(-0.08%) |
Feb 25, 2019 | 7.943 | 7.998 | 7.845 | 7.963 | 5,628 | -0.01(-0.08%) |
Feb 22, 2019 | 7.830 | 7.969 | 7.830 | 7.969 | 7,112 | +0.07(+0.92%) |
Feb 21, 2019 | 7.855 | 7.906 | 7.803 | 7.896 | 3,196 | +0.17(+2.21%) |
Feb 20, 2019 | 7.659 | 7.726 | 7.659 | 7.726 | 1,263 | +0.06(+0.79%) |
Feb 19, 2019 | 7.672 | 7.725 | 7.665 | 7.665 | 2,525 | +0.02(+0.26%) |
Feb 15, 2019 | 7.718 | 7.718 | 7.626 | 7.645 | 5,599 | -0.06(-0.72%) |
Feb 14, 2019 | 7.921 | 7.975 | 7.701 | 7.701 | 4,023 | -0.28(-3.52%) |
Feb 13, 2019 | 8.071 | 8.071 | 7.979 | 7.982 | 1,448 | -0.14(-1.72%) |
Feb 12, 2019 | 8.121 | 8.121 | 8.121 | 8.121 | 499 | +0.01(+0.16%) |
Feb 11, 2019 | 7.873 | 8.108 | 7.566 | 8.108 | 10,609 | -0.05(-0.65%) |
Feb 08, 2019 | 8.181 | 8.194 | 8.128 | 8.161 | 3,480 | -0.03(-0.40%) |
Feb 07, 2019 | 8.280 | 8.280 | 8.194 | 8.194 | 3,996 | -0.16(-1.90%) |
Feb 06, 2019 | 8.544 | 8.544 | 8.095 | 8.352 | 22,830 | -0.16(-1.86%) |
Feb 05, 2019 | 8.511 | 8.511 | 8.511 | 8.511 | 104 | +0.00(+0.00%) |
Feb 04, 2019 | 8.656 | 8.656 | 8.511 | 8.511 | 4,462 | -0.05(-0.62%) |