Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.690 | 8.740 | 8.453 | 8.740 | 2,791 | +0.16(+1.86%) |
Apr 29, 2019 | 8.783 | 8.905 | 8.500 | 8.580 | 4,518 | -0.35(-3.92%) |
Apr 26, 2019 | 8.760 | 8.950 | 8.650 | 8.930 | 6,200 | +0.33(+3.84%) |
Apr 25, 2019 | 8.570 | 8.960 | 8.570 | 8.600 | 5,731 | -0.18(-2.05%) |
Apr 24, 2019 | 8.620 | 8.980 | 8.620 | 8.780 | 2,797 | +0.01(+0.11%) |
Apr 23, 2019 | 8.470 | 8.990 | 8.470 | 8.770 | 5,708 | +0.27(+3.18%) |
Apr 22, 2019 | 8.610 | 8.700 | 8.500 | 8.500 | 3,609 | -0.21(-2.41%) |
Apr 18, 2019 | 8.450 | 8.920 | 8.450 | 8.710 | 9,100 | +0.25(+2.96%) |
Apr 17, 2019 | 9.200 | 9.200 | 8.460 | 8.460 | 5,053 | +0.01(+0.12%) |
Apr 16, 2019 | 7.985 | 8.700 | 7.985 | 8.450 | 4,674 | +0.04(+0.48%) |
Apr 15, 2019 | 8.770 | 8.770 | 8.410 | 8.410 | 8,982 | -0.30(-3.44%) |
Apr 12, 2019 | 8.910 | 9.000 | 8.710 | 8.710 | 1,000 | -0.03(-0.34%) |
Apr 11, 2019 | 8.710 | 9.103 | 8.710 | 8.740 | 3,070 | -0.23(-2.56%) |
Apr 10, 2019 | 9.200 | 9.250 | 8.970 | 8.970 | 817 | -0.04(-0.44%) |
Apr 09, 2019 | 8.680 | 9.250 | 8.606 | 9.010 | 5,658 | +0.45(+5.26%) |
Apr 08, 2019 | 8.590 | 8.720 | 8.550 | 8.560 | 4,873 | -0.03(-0.35%) |
Apr 05, 2019 | 8.610 | 8.610 | 8.550 | 8.590 | 4,700 | +0.03(+0.35%) |
Apr 04, 2019 | 8.700 | 8.840 | 8.560 | 8.560 | 3,193 | -0.21(-2.39%) |
Apr 03, 2019 | 8.840 | 8.840 | 8.553 | 8.770 | 1,286 | -0.13(-1.46%) |
Apr 02, 2019 | 8.830 | 9.000 | 8.830 | 8.900 | 925 | +0.07(+0.79%) |
Apr 01, 2019 | 8.910 | 8.910 | 8.760 | 8.830 | 1,330 | -0.07(-0.79%) |
Mar 29, 2019 | 8.890 | 9.060 | 8.800 | 8.900 | 4,700 | -0.26(-2.84%) |
Mar 28, 2019 | 9.250 | 9.250 | 9.160 | 9.160 | 1,093 | +0.05(+0.55%) |
Mar 27, 2019 | 8.790 | 9.220 | 8.790 | 9.110 | 3,171 | +0.04(+0.44%) |
Mar 26, 2019 | 8.840 | 9.070 | 8.840 | 9.070 | 599 | +0.07(+0.78%) |
Mar 25, 2019 | 8.910 | 9.070 | 8.870 | 9.000 | 1,979 | -0.07(-0.77%) |
Mar 22, 2019 | 9.150 | 9.240 | 8.700 | 9.070 | 6,800 | -0.06(-0.66%) |
Mar 21, 2019 | 8.790 | 9.230 | 8.790 | 9.130 | 4,833 | +0.50(+5.79%) |
Mar 20, 2019 | 8.880 | 9.620 | 8.000 | 8.630 | 21,837 | -0.36(-4.00%) |
Mar 19, 2019 | 8.550 | 9.540 | 8.550 | 8.990 | 11,414 | +0.06(+0.67%) |
Mar 18, 2019 | 8.150 | 8.930 | 8.150 | 8.930 | 6,498 | +0.77(+9.44%) |
Mar 15, 2019 | 8.960 | 8.960 | 8.160 | 8.160 | 27,700 | -0.66(-7.48%) |
Mar 14, 2019 | 8.950 | 8.990 | 8.690 | 8.820 | 2,335 | +0.07(+0.80%) |
Mar 13, 2019 | 8.960 | 8.990 | 8.750 | 8.750 | 2,032 | -0.10(-1.13%) |
Mar 12, 2019 | 10.00 | 10.00 | 8.820 | 8.850 | 9,091 | -0.61(-6.45%) |
Mar 11, 2019 | 9.430 | 9.460 | 9.420 | 9.460 | 1,310 | +0.04(+0.42%) |
Mar 08, 2019 | 10.04 | 10.04 | 9.150 | 9.420 | 5,500 | -1.04(-9.94%) |
Mar 07, 2019 | 11.46 | 11.46 | 10.46 | 10.46 | 6,909 | -0.50(-4.56%) |
Mar 06, 2019 | 11.50 | 11.50 | 10.96 | 10.96 | 2,337 | +0.06(+0.55%) |
Mar 05, 2019 | 11.48 | 11.48 | 10.90 | 10.90 | 1,835 | -0.60(-5.22%) |
Mar 04, 2019 | 11.47 | 11.50 | 11.37 | 11.50 | 1,314 | +0.85(+7.98%) |
Mar 01, 2019 | 10.95 | 10.95 | 10.65 | 10.65 | 800 | +0.38(+3.70%) |
Feb 28, 2019 | 10.70 | 10.70 | 10.26 | 10.27 | 871 | -0.68(-6.17%) |
Feb 27, 2019 | 10.90 | 10.99 | 10.90 | 10.95 | 835 | -0.29(-2.62%) |
Feb 26, 2019 | 11.27 | 11.28 | 11.13 | 11.24 | 2,342 | +0.29(+2.65%) |
Feb 25, 2019 | 10.61 | 11.25 | 10.61 | 10.95 | 4,309 | -0.30(-2.67%) |
Feb 22, 2019 | 11.30 | 11.54 | 11.13 | 11.25 | 1,700 | +0.27(+2.46%) |
Feb 21, 2019 | 10.99 | 11.00 | 10.60 | 10.98 | 2,304 | +0.03(+0.27%) |
Feb 20, 2019 | 11.18 | 11.18 | 10.94 | 10.95 | 4,031 | -0.70(-6.01%) |
Feb 19, 2019 | 11.51 | 11.65 | 11.51 | 11.65 | 3,913 | +1.19(+11.38%) |
Feb 15, 2019 | 10.83 | 10.83 | 10.46 | 10.46 | 1,100 | -0.35(-3.24%) |
Feb 14, 2019 | 10.57 | 10.81 | 10.57 | 10.81 | 1,006 | +0.30(+2.85%) |
Feb 13, 2019 | 10.86 | 10.86 | 10.51 | 10.51 | 1,182 | -0.40(-3.67%) |
Feb 12, 2019 | 11.01 | 11.24 | 10.91 | 10.91 | 1,760 | -0.11(-1.00%) |
Feb 11, 2019 | 11.15 | 11.15 | 11.02 | 11.02 | 1,554 | -0.29(-2.52%) |
Feb 08, 2019 | 11.19 | 11.42 | 11.19 | 11.30 | 1,400 | +0.04(+0.31%) |
Feb 07, 2019 | 12.27 | 12.27 | 11.27 | 11.27 | 4,441 | -1.09(-8.82%) |
Feb 06, 2019 | 13.15 | 13.15 | 12.36 | 12.36 | 2,843 | -1.06(-7.90%) |
Feb 05, 2019 | 13.84 | 13.84 | 13.15 | 13.42 | 4,657 | -0.37(-2.68%) |
Feb 04, 2019 | 14.00 | 14.02 | 13.79 | 13.79 | 4,897 | -0.19(-1.36%) |