Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.29 | 10.29 | 9.800 | 10.04 | 2,661,665 | -0.17(-1.67%) |
Apr 29, 2019 | 10.38 | 10.49 | 10.19 | 10.21 | 2,043,527 | -0.22(-2.11%) |
Apr 26, 2019 | 9.920 | 10.47 | 9.900 | 10.43 | 4,421,400 | +0.52(+5.25%) |
Apr 25, 2019 | 9.850 | 9.990 | 9.760 | 9.910 | 1,144,899 | +0.08(+0.81%) |
Apr 24, 2019 | 9.780 | 10.00 | 9.640 | 9.830 | 1,299,201 | +0.08(+0.82%) |
Apr 23, 2019 | 9.320 | 9.860 | 9.230 | 9.750 | 2,711,633 | +0.47(+5.06%) |
Apr 22, 2019 | 9.430 | 9.440 | 9.150 | 9.280 | 1,436,996 | -0.17(-1.80%) |
Apr 18, 2019 | 9.730 | 9.835 | 9.390 | 9.450 | 1,186,800 | -0.28(-2.88%) |
Apr 17, 2019 | 9.750 | 9.780 | 9.610 | 9.730 | 898,281 | +0.07(+0.72%) |
Apr 16, 2019 | 9.620 | 9.760 | 9.560 | 9.660 | 1,174,851 | +0.07(+0.73%) |
Apr 15, 2019 | 9.990 | 10.18 | 9.410 | 9.590 | 2,116,622 | -0.34(-3.42%) |
Apr 12, 2019 | 9.930 | 10.09 | 9.847 | 9.930 | 1,163,100 | +0.13(+1.33%) |
Apr 11, 2019 | 10.18 | 10.18 | 9.760 | 9.800 | 1,861,734 | -0.35(-3.45%) |
Apr 10, 2019 | 10.01 | 10.30 | 10.01 | 10.15 | 1,761,947 | +0.12(+1.20%) |
Apr 09, 2019 | 10.24 | 10.36 | 10.00 | 10.03 | 1,901,071 | -0.21(-2.05%) |
Apr 08, 2019 | 10.00 | 10.25 | 9.970 | 10.24 | 2,292,952 | +0.40(+4.07%) |
Apr 05, 2019 | 9.530 | 9.980 | 9.530 | 9.840 | 2,576,300 | +0.32(+3.36%) |
Apr 04, 2019 | 9.600 | 9.740 | 9.470 | 9.520 | 1,188,656 | -0.17(-1.75%) |
Apr 03, 2019 | 9.400 | 9.790 | 9.400 | 9.690 | 2,387,422 | +0.34(+3.64%) |
Apr 02, 2019 | 9.270 | 9.420 | 9.160 | 9.350 | 1,148,506 | +0.09(+0.97%) |
Apr 01, 2019 | 9.150 | 9.320 | 9.055 | 9.260 | 2,439,325 | +0.03(+0.33%) |
Mar 29, 2019 | 9.170 | 9.395 | 9.150 | 9.230 | 1,841,200 | +0.15(+1.65%) |
Mar 28, 2019 | 8.820 | 9.100 | 8.760 | 9.080 | 1,464,699 | +0.28(+3.18%) |
Mar 27, 2019 | 8.740 | 8.830 | 8.570 | 8.800 | 1,029,847 | +0.09(+1.03%) |
Mar 26, 2019 | 9.090 | 9.090 | 8.565 | 8.710 | 2,022,038 | -0.32(-3.54%) |
Mar 25, 2019 | 9.190 | 9.200 | 8.610 | 9.030 | 2,011,584 | -0.16(-1.74%) |
Mar 22, 2019 | 9.350 | 9.480 | 9.040 | 9.190 | 1,662,100 | -0.19(-2.03%) |
Mar 21, 2019 | 9.220 | 9.560 | 9.150 | 9.380 | 1,703,970 | +0.20(+2.18%) |
Mar 20, 2019 | 9.140 | 9.400 | 9.000 | 9.180 | 1,771,452 | -0.02(-0.22%) |
Mar 19, 2019 | 8.860 | 9.460 | 8.800 | 9.200 | 3,670,885 | -0.47(-4.86%) |
Mar 18, 2019 | 9.180 | 9.700 | 9.180 | 9.670 | 1,494,967 | +0.62(+6.85%) |
Mar 15, 2019 | 9.400 | 9.440 | 9.030 | 9.050 | 2,248,600 | -0.33(-3.52%) |
Mar 14, 2019 | 9.350 | 9.530 | 9.230 | 9.380 | 1,860,871 | +0.02(+0.21%) |
Mar 13, 2019 | 9.050 | 9.380 | 9.050 | 9.360 | 1,758,794 | +0.36(+4.00%) |
Mar 12, 2019 | 8.840 | 9.040 | 8.780 | 9.000 | 1,373,886 | +0.16(+1.81%) |
Mar 11, 2019 | 8.440 | 8.900 | 8.430 | 8.840 | 2,338,324 | +0.38(+4.49%) |
Mar 08, 2019 | 8.190 | 8.479 | 8.030 | 8.460 | 1,854,700 | +0.17(+2.05%) |
Mar 07, 2019 | 8.340 | 8.630 | 8.240 | 8.290 | 2,912,194 | -0.09(-1.07%) |
Mar 06, 2019 | 8.850 | 9.070 | 8.200 | 8.380 | 2,475,037 | -0.32(-3.68%) |
Mar 05, 2019 | 8.760 | 8.860 | 8.310 | 8.700 | 2,422,559 | -0.08(-0.91%) |
Mar 04, 2019 | 9.190 | 9.240 | 8.650 | 8.780 | 4,228,461 | -0.32(-3.52%) |
Mar 01, 2019 | 9.110 | 9.300 | 9.025 | 9.100 | 4,636,600 | +0.03(+0.33%) |
Feb 28, 2019 | 9.000 | 9.400 | 8.770 | 9.070 | 3,523,374 | +0.20(+2.25%) |
Feb 27, 2019 | 8.400 | 9.120 | 8.020 | 8.870 | 6,182,220 | +0.78(+9.64%) |
Feb 26, 2019 | 8.010 | 8.180 | 7.850 | 8.090 | 2,395,019 | +0.03(+0.37%) |
Feb 25, 2019 | 7.820 | 8.150 | 7.710 | 8.060 | 2,175,475 | +0.28(+3.60%) |
Feb 22, 2019 | 7.420 | 7.780 | 7.380 | 7.780 | 1,610,900 | +0.41(+5.56%) |
Feb 21, 2019 | 7.260 | 7.530 | 7.260 | 7.370 | 1,245,735 | +0.14(+1.94%) |
Feb 20, 2019 | 7.490 | 7.520 | 7.010 | 7.230 | 2,484,168 | -0.33(-4.37%) |
Feb 19, 2019 | 7.570 | 7.650 | 7.410 | 7.560 | 1,608,359 | -0.09(-1.18%) |
Feb 15, 2019 | 7.720 | 7.780 | 7.560 | 7.650 | 1,298,100 | -0.01(-0.13%) |
Feb 14, 2019 | 7.630 | 7.830 | 7.610 | 7.660 | 1,088,245 | -0.02(-0.26%) |
Feb 13, 2019 | 7.650 | 7.840 | 7.510 | 7.680 | 1,192,599 | +0.08(+1.05%) |
Feb 12, 2019 | 7.900 | 7.940 | 7.460 | 7.600 | 1,902,138 | -0.13(-1.68%) |
Feb 11, 2019 | 7.550 | 7.780 | 7.450 | 7.730 | 2,439,058 | +0.29(+3.90%) |
Feb 08, 2019 | 7.400 | 7.550 | 7.270 | 7.440 | 1,095,300 | -0.04(-0.53%) |
Feb 07, 2019 | 7.320 | 7.600 | 7.270 | 7.480 | 1,814,146 | +0.16(+2.19%) |
Feb 06, 2019 | 7.300 | 7.530 | 7.260 | 7.320 | 1,471,514 | +0.02(+0.27%) |
Feb 05, 2019 | 6.870 | 7.330 | 6.860 | 7.300 | 1,842,797 | +0.30(+4.29%) |
Feb 04, 2019 | 7.020 | 7.060 | 6.800 | 7.000 | 1,289,035 | +0.00(+0.00%) |