Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.16 | 10.16 | 9.833 | 9.901 | 11,637 | -0.16(-1.62%) |
Apr 29, 2019 | 10.03 | 10.16 | 10.03 | 10.06 | 4,567 | +0.09(+0.85%) |
Apr 26, 2019 | 9.945 | 10.01 | 9.888 | 9.978 | 17,561 | +0.09(+0.89%) |
Apr 25, 2019 | 9.996 | 9.996 | 9.736 | 9.890 | 16,388 | -0.12(-1.21%) |
Apr 24, 2019 | 9.676 | 10.05 | 9.676 | 10.01 | 19,821 | +0.73(+7.82%) |
Apr 23, 2019 | 9.313 | 9.324 | 9.252 | 9.286 | 4,506 | -0.12(-1.29%) |
Apr 22, 2019 | 9.407 | 9.588 | 9.380 | 9.407 | 14,345 | +0.21(+2.26%) |
Apr 18, 2019 | 8.775 | 9.252 | 8.775 | 9.199 | 20,388 | +0.37(+4.16%) |
Apr 17, 2019 | 8.783 | 8.903 | 8.783 | 8.832 | 4,497 | +0.00(+0.01%) |
Apr 16, 2019 | 8.722 | 8.919 | 8.722 | 8.831 | 8,944 | +0.12(+1.41%) |
Apr 15, 2019 | 8.715 | 8.715 | 8.675 | 8.708 | 3,223 | +0.03(+0.39%) |
Apr 12, 2019 | 8.607 | 8.675 | 8.565 | 8.675 | 4,167 | +0.02(+0.23%) |
Apr 11, 2019 | 8.695 | 8.695 | 8.655 | 8.655 | 3,085 | +0.03(+0.31%) |
Apr 10, 2019 | 8.668 | 8.735 | 8.628 | 8.628 | 4,482 | +0.05(+0.54%) |
Apr 09, 2019 | 8.265 | 8.594 | 8.265 | 8.582 | 14,392 | +0.40(+4.94%) |
Apr 08, 2019 | 8.164 | 8.231 | 8.164 | 8.177 | 5,016 | +0.05(+0.58%) |
Apr 05, 2019 | 8.151 | 8.177 | 8.124 | 8.130 | 2,083 | +0.01(+0.08%) |
Apr 04, 2019 | 8.231 | 8.567 | 8.124 | 8.124 | 38,689 | -0.34(-3.97%) |
Apr 03, 2019 | 8.527 | 8.534 | 8.441 | 8.460 | 6,665 | +0.07(+0.80%) |
Apr 02, 2019 | 8.500 | 8.500 | 8.392 | 8.392 | 2,872 | -0.12(-1.42%) |
Apr 01, 2019 | 8.567 | 8.587 | 8.490 | 8.513 | 9,499 | +0.11(+1.36%) |
Mar 29, 2019 | 8.392 | 8.413 | 8.392 | 8.399 | 6,250 | -0.04(-0.48%) |
Mar 28, 2019 | 8.722 | 8.722 | 8.423 | 8.439 | 4,156 | +0.05(+0.62%) |
Mar 27, 2019 | 8.606 | 8.606 | 8.368 | 8.387 | 9,388 | -0.09(-1.02%) |
Mar 26, 2019 | 8.050 | 8.473 | 8.050 | 8.473 | 2,584 | +0.02(+0.22%) |
Mar 25, 2019 | 8.507 | 8.507 | 8.407 | 8.455 | 11,006 | -0.06(-0.69%) |
Mar 22, 2019 | 8.493 | 8.513 | 8.454 | 8.513 | 6,042 | -0.01(-0.07%) |
Mar 21, 2019 | 8.242 | 8.519 | 8.242 | 8.519 | 5,051 | +0.23(+2.79%) |
Mar 20, 2019 | 8.275 | 8.308 | 8.231 | 8.288 | 9,868 | +0.06(+0.72%) |
Mar 19, 2019 | 7.739 | 8.235 | 7.739 | 8.229 | 15,240 | +0.62(+8.09%) |
Mar 18, 2019 | 7.567 | 7.613 | 7.567 | 7.613 | 1,213 | +0.02(+0.24%) |
Mar 15, 2019 | 7.585 | 7.613 | 7.567 | 7.594 | 7,250 | +0.03(+0.37%) |
Mar 14, 2019 | 7.745 | 7.745 | 7.567 | 7.567 | 7,969 | -0.18(-2.34%) |
Mar 13, 2019 | 7.793 | 7.793 | 7.748 | 7.748 | 1,335 | -0.06(-0.81%) |
Mar 12, 2019 | 7.944 | 7.944 | 7.679 | 7.811 | 4,921 | +0.20(+2.61%) |
Mar 11, 2019 | 7.580 | 7.626 | 7.580 | 7.613 | 5,356 | +0.03(+0.41%) |
Mar 08, 2019 | 7.626 | 7.646 | 7.582 | 7.582 | 4,078 | -0.03(-0.41%) |
Mar 07, 2019 | 7.679 | 7.679 | 7.613 | 7.613 | 477 | +0.00(+0.00%) |
Mar 06, 2019 | 7.646 | 7.678 | 7.613 | 7.613 | 5,423 | -0.06(-0.78%) |
Mar 05, 2019 | 7.710 | 7.710 | 7.672 | 7.672 | 1,716 | -0.04(-0.50%) |
Mar 04, 2019 | 7.653 | 7.711 | 7.653 | 7.711 | 2,018 | -0.01(-0.19%) |
Mar 01, 2019 | 7.725 | 7.725 | 7.725 | 7.725 | 151 | +0.00(+0.00%) |
Feb 28, 2019 | 7.772 | 7.772 | 7.725 | 7.725 | 537 | -0.07(-0.85%) |
Feb 27, 2019 | 7.616 | 7.831 | 7.586 | 7.792 | 3,129 | -0.11(-1.40%) |
Feb 26, 2019 | 7.922 | 7.922 | 7.892 | 7.902 | 3,176 | -0.01(-0.08%) |
Feb 25, 2019 | 7.889 | 7.944 | 7.793 | 7.909 | 5,666 | -0.01(-0.08%) |
Feb 22, 2019 | 7.778 | 7.916 | 7.778 | 7.916 | 7,160 | +0.07(+0.92%) |
Feb 21, 2019 | 7.803 | 7.853 | 7.751 | 7.844 | 3,217 | +0.17(+2.21%) |
Feb 20, 2019 | 7.607 | 7.674 | 7.607 | 7.674 | 1,272 | +0.06(+0.79%) |
Feb 19, 2019 | 7.620 | 7.673 | 7.614 | 7.614 | 2,542 | +0.02(+0.26%) |
Feb 15, 2019 | 7.666 | 7.666 | 7.574 | 7.594 | 5,637 | -0.06(-0.72%) |
Feb 14, 2019 | 7.868 | 7.922 | 7.649 | 7.649 | 4,051 | -0.28(-3.52%) |
Feb 13, 2019 | 8.017 | 8.017 | 7.926 | 7.928 | 1,458 | -0.14(-1.72%) |
Feb 12, 2019 | 8.067 | 8.067 | 8.067 | 8.067 | 502 | +0.01(+0.16%) |
Feb 11, 2019 | 7.821 | 8.054 | 7.515 | 8.054 | 10,681 | -0.05(-0.65%) |
Feb 08, 2019 | 8.126 | 8.139 | 8.073 | 8.106 | 3,504 | -0.03(-0.40%) |
Feb 07, 2019 | 8.224 | 8.224 | 8.139 | 8.139 | 4,023 | -0.16(-1.90%) |
Feb 06, 2019 | 8.487 | 8.487 | 8.040 | 8.296 | 22,984 | -0.16(-1.86%) |
Feb 05, 2019 | 8.453 | 8.453 | 8.453 | 8.453 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.598 | 8.598 | 8.453 | 8.453 | 4,492 | -0.05(-0.62%) |