Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.100 | 9.100 | 9.030 | 9.065 | 28,937 | -0.01(-0.06%) |
Apr 29, 2019 | 8.950 | 9.140 | 8.940 | 9.070 | 13,796 | +0.22(+2.54%) |
Apr 26, 2019 | 8.860 | 8.901 | 8.749 | 8.845 | 60,800 | +0.27(+3.09%) |
Apr 25, 2019 | 8.500 | 8.590 | 8.455 | 8.580 | 15,679 | -0.15(-1.77%) |
Apr 24, 2019 | 8.760 | 8.810 | 8.700 | 8.735 | 14,355 | -0.21(-2.40%) |
Apr 23, 2019 | 8.970 | 8.970 | 8.866 | 8.950 | 17,701 | -0.28(-3.03%) |
Apr 22, 2019 | 9.220 | 9.240 | 9.040 | 9.230 | 25,406 | +0.07(+0.76%) |
Apr 18, 2019 | 9.065 | 9.180 | 9.050 | 9.160 | 74,600 | -0.09(-0.97%) |
Apr 17, 2019 | 9.230 | 9.290 | 9.154 | 9.250 | 9,536 | +0.21(+2.38%) |
Apr 16, 2019 | 8.879 | 9.210 | 8.840 | 9.035 | 37,663 | +0.21(+2.44%) |
Apr 15, 2019 | 8.803 | 8.820 | 8.690 | 8.820 | 10,719 | +0.19(+2.20%) |
Apr 12, 2019 | 8.650 | 8.690 | 8.630 | 8.630 | 16,600 | +0.25(+2.92%) |
Apr 11, 2019 | 8.410 | 8.414 | 8.340 | 8.385 | 12,693 | +0.18(+2.19%) |
Apr 10, 2019 | 8.310 | 8.310 | 8.110 | 8.205 | 17,234 | -0.14(-1.74%) |
Apr 09, 2019 | 8.300 | 8.380 | 8.280 | 8.350 | 42,309 | +0.04(+0.42%) |
Apr 08, 2019 | 8.300 | 8.360 | 8.270 | 8.315 | 22,632 | -0.20(-2.35%) |
Apr 05, 2019 | 8.422 | 8.515 | 8.410 | 8.515 | 17,900 | +0.21(+2.59%) |
Apr 04, 2019 | 8.290 | 8.370 | 8.280 | 8.300 | 45,834 | +0.19(+2.28%) |
Apr 03, 2019 | 8.130 | 8.154 | 8.070 | 8.115 | 19,873 | +0.03(+0.37%) |
Apr 02, 2019 | 8.050 | 8.130 | 8.020 | 8.085 | 55,599 | +0.06(+0.75%) |
Apr 01, 2019 | 7.920 | 8.050 | 7.920 | 8.025 | 93,851 | +0.22(+2.75%) |
Mar 29, 2019 | 7.850 | 7.850 | 7.740 | 7.810 | 23,800 | -0.05(-0.57%) |
Mar 28, 2019 | 7.912 | 7.920 | 7.780 | 7.855 | 44,541 | -0.29(-3.62%) |
Mar 27, 2019 | 8.190 | 8.240 | 8.050 | 8.150 | 113,025 | +0.39(+5.03%) |
Mar 26, 2019 | 7.750 | 7.780 | 7.702 | 7.760 | 83,405 | -0.00(-0.06%) |
Mar 25, 2019 | 7.770 | 7.790 | 7.720 | 7.765 | 24,362 | -0.11(-1.40%) |
Mar 22, 2019 | 7.930 | 7.930 | 7.820 | 7.875 | 55,400 | -0.16(-1.99%) |
Mar 21, 2019 | 8.010 | 8.050 | 7.960 | 8.035 | 32,198 | -0.24(-2.90%) |
Mar 20, 2019 | 8.330 | 8.360 | 8.240 | 8.275 | 78,546 | -0.08(-1.02%) |
Mar 19, 2019 | 8.540 | 8.540 | 8.341 | 8.360 | 36,032 | -0.30(-3.52%) |
Mar 18, 2019 | 8.640 | 8.700 | 8.620 | 8.665 | 66,737 | +0.58(+7.17%) |
Mar 15, 2019 | 7.935 | 8.110 | 7.935 | 8.085 | 56,300 | +0.15(+1.83%) |
Mar 14, 2019 | 7.900 | 7.970 | 7.900 | 7.940 | 9,140 | -0.07(-0.81%) |
Mar 13, 2019 | 7.920 | 8.030 | 7.920 | 8.005 | 25,957 | +0.10(+1.20%) |
Mar 12, 2019 | 7.910 | 7.920 | 7.810 | 7.910 | 57,301 | -0.11(-1.37%) |
Mar 11, 2019 | 7.910 | 8.030 | 7.910 | 8.020 | 33,135 | +0.53(+7.08%) |
Mar 08, 2019 | 7.420 | 7.550 | 7.420 | 7.490 | 31,700 | -0.06(-0.79%) |
Mar 07, 2019 | 7.630 | 7.670 | 7.490 | 7.550 | 44,303 | -0.44(-5.51%) |
Mar 06, 2019 | 8.030 | 8.030 | 7.960 | 7.990 | 22,999 | -0.08(-0.99%) |
Mar 05, 2019 | 8.065 | 8.100 | 8.005 | 8.070 | 42,598 | -0.05(-0.68%) |
Mar 04, 2019 | 8.262 | 8.262 | 8.110 | 8.125 | 32,320 | -0.27(-3.16%) |
Mar 01, 2019 | 8.468 | 8.468 | 8.354 | 8.390 | 42,200 | +0.16(+1.94%) |
Feb 28, 2019 | 8.270 | 8.280 | 8.160 | 8.230 | 1,150,345 | +0.17(+2.11%) |
Feb 27, 2019 | 8.060 | 8.110 | 8.050 | 8.060 | 29,774 | +0.36(+4.61%) |
Feb 26, 2019 | 7.700 | 7.740 | 7.680 | 7.705 | 55,426 | +0.13(+1.78%) |
Feb 25, 2019 | 7.650 | 7.690 | 7.570 | 7.570 | 53,580 | +0.06(+0.80%) |
Feb 22, 2019 | 7.530 | 7.554 | 7.490 | 7.510 | 39,000 | +0.05(+0.67%) |
Feb 21, 2019 | 7.482 | 7.560 | 7.430 | 7.460 | 74,627 | -0.16(-2.10%) |
Feb 20, 2019 | 7.530 | 7.650 | 7.516 | 7.620 | 51,778 | +0.06(+0.79%) |
Feb 19, 2019 | 7.400 | 7.580 | 7.370 | 7.560 | 62,882 | -0.03(-0.40%) |
Feb 15, 2019 | 7.480 | 7.590 | 7.480 | 7.590 | 71,800 | +0.39(+5.49%) |
Feb 14, 2019 | 7.220 | 7.280 | 7.170 | 7.195 | 29,018 | +0.13(+1.84%) |
Feb 13, 2019 | 7.210 | 7.250 | 7.060 | 7.065 | 35,063 | -0.24(-3.29%) |
Feb 12, 2019 | 7.265 | 7.330 | 7.260 | 7.305 | 169,727 | +0.11(+1.53%) |
Feb 11, 2019 | 7.210 | 7.210 | 7.170 | 7.195 | 23,451 | +0.21(+2.93%) |
Feb 08, 2019 | 6.970 | 7.007 | 6.870 | 6.990 | 33,300 | +0.00(+0.00%) |
Feb 07, 2019 | 7.105 | 7.130 | 6.940 | 6.990 | 55,225 | -0.43(-5.80%) |
Feb 06, 2019 | 7.330 | 7.430 | 7.330 | 7.420 | 87,998 | +0.09(+1.23%) |
Feb 05, 2019 | 7.300 | 7.356 | 7.270 | 7.330 | 103,673 | +0.19(+2.66%) |
Feb 04, 2019 | 7.080 | 7.150 | 7.080 | 7.140 | 23,186 | -0.06(-0.83%) |