Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.275 | 8.381 | 8.257 | 8.284 | 1,348,442 | -0.02(-0.21%) |
Apr 29, 2019 | 8.408 | 8.461 | 8.301 | 8.301 | 929,565 | -0.12(-1.37%) |
Apr 26, 2019 | 8.292 | 8.532 | 8.257 | 8.417 | 1,085,774 | +0.20(+2.38%) |
Apr 25, 2019 | 8.337 | 8.355 | 8.062 | 8.221 | 1,441,576 | -0.11(-1.28%) |
Apr 24, 2019 | 8.523 | 8.568 | 8.168 | 8.328 | 4,583,371 | -0.20(-2.29%) |
Apr 23, 2019 | 8.541 | 8.692 | 8.488 | 8.523 | 1,598,553 | -0.01(-0.10%) |
Apr 22, 2019 | 8.701 | 8.728 | 8.435 | 8.532 | 2,030,639 | -0.19(-2.14%) |
Apr 18, 2019 | 8.878 | 8.887 | 8.710 | 8.719 | 1,698,493 | -0.20(-2.29%) |
Apr 17, 2019 | 9.100 | 9.118 | 8.896 | 8.923 | 2,596,139 | -0.18(-1.95%) |
Apr 16, 2019 | 9.012 | 9.185 | 8.994 | 9.100 | 1,184,666 | +0.13(+1.49%) |
Apr 15, 2019 | 8.905 | 9.012 | 8.843 | 8.967 | 758,057 | +0.04(+0.50%) |
Apr 12, 2019 | 9.092 | 9.118 | 8.905 | 8.923 | 656,983 | -0.12(-1.28%) |
Apr 11, 2019 | 9.092 | 9.115 | 8.994 | 9.038 | 674,752 | -0.01(-0.10%) |
Apr 10, 2019 | 8.994 | 9.118 | 8.941 | 9.047 | 1,849,132 | +0.07(+0.79%) |
Apr 09, 2019 | 8.967 | 9.136 | 8.963 | 8.976 | 1,337,673 | +0.00(+0.00%) |
Apr 08, 2019 | 9.251 | 9.251 | 8.967 | 8.976 | 913,284 | -0.28(-3.07%) |
Apr 05, 2019 | 9.367 | 9.393 | 9.229 | 9.260 | 888,217 | -0.12(-1.23%) |
Apr 04, 2019 | 9.615 | 9.624 | 9.300 | 9.376 | 1,027,813 | -0.25(-2.58%) |
Apr 03, 2019 | 9.562 | 9.686 | 9.509 | 9.624 | 683,635 | +0.12(+1.21%) |
Apr 02, 2019 | 9.491 | 9.518 | 9.358 | 9.509 | 631,216 | +0.00(+0.00%) |
Apr 01, 2019 | 9.411 | 9.518 | 9.393 | 9.509 | 651,403 | +0.15(+1.61%) |
Mar 29, 2019 | 9.313 | 9.376 | 9.189 | 9.358 | 1,145,131 | +0.11(+1.15%) |
Mar 28, 2019 | 9.358 | 9.447 | 9.109 | 9.251 | 649,357 | -0.11(-1.14%) |
Mar 27, 2019 | 9.296 | 9.429 | 9.260 | 9.358 | 413,004 | +0.08(+0.86%) |
Mar 26, 2019 | 9.207 | 9.340 | 9.180 | 9.278 | 848,282 | +0.13(+1.46%) |
Mar 25, 2019 | 9.207 | 9.278 | 9.069 | 9.145 | 1,360,762 | -0.04(-0.48%) |
Mar 22, 2019 | 9.242 | 9.322 | 9.092 | 9.189 | 1,605,797 | -0.08(-0.86%) |
Mar 21, 2019 | 9.660 | 9.899 | 9.242 | 9.269 | 1,082,073 | -0.40(-4.13%) |
Mar 20, 2019 | 9.438 | 9.899 | 9.305 | 9.669 | 3,456,493 | +0.23(+2.45%) |
Mar 19, 2019 | 9.527 | 9.606 | 9.385 | 9.438 | 1,254,290 | -0.04(-0.47%) |
Mar 18, 2019 | 9.766 | 9.793 | 9.464 | 9.482 | 757,762 | -0.26(-2.64%) |
Mar 15, 2019 | 9.704 | 9.793 | 9.678 | 9.740 | 1,591,380 | +0.06(+0.64%) |
Mar 14, 2019 | 9.589 | 9.717 | 9.535 | 9.678 | 1,154,215 | +0.09(+0.93%) |
Mar 13, 2019 | 9.589 | 9.686 | 9.571 | 9.589 | 509,540 | +0.05(+0.56%) |
Mar 12, 2019 | 9.571 | 9.642 | 9.509 | 9.535 | 937,663 | -0.04(-0.37%) |
Mar 11, 2019 | 9.535 | 9.660 | 9.491 | 9.571 | 1,341,010 | +0.04(+0.37%) |
Mar 08, 2019 | 9.793 | 9.864 | 9.487 | 9.535 | 1,143,329 | -0.05(-0.56%) |
Mar 07, 2019 | 9.709 | 9.739 | 9.520 | 9.589 | 833,000 | -0.11(-1.15%) |
Mar 06, 2019 | 9.872 | 9.872 | 9.675 | 9.700 | 1,824,523 | -0.12(-1.22%) |
Mar 05, 2019 | 9.949 | 9.949 | 9.752 | 9.820 | 1,939,478 | -0.14(-1.38%) |
Mar 04, 2019 | 10.10 | 10.12 | 9.919 | 9.958 | 1,554,218 | -0.16(-1.61%) |
Mar 01, 2019 | 10.09 | 10.18 | 9.992 | 10.12 | 2,137,073 | +0.05(+0.51%) |
Feb 28, 2019 | 9.726 | 10.12 | 9.580 | 10.07 | 4,046,253 | +0.39(+3.99%) |
Feb 27, 2019 | 9.357 | 9.683 | 9.357 | 9.683 | 1,702,328 | +0.17(+1.80%) |
Feb 26, 2019 | 9.263 | 9.537 | 9.177 | 9.512 | 2,011,868 | +0.19(+2.02%) |
Feb 25, 2019 | 9.271 | 9.383 | 9.246 | 9.323 | 1,265,788 | +0.08(+0.83%) |
Feb 22, 2019 | 9.117 | 9.314 | 9.117 | 9.246 | 1,101,591 | +0.10(+1.13%) |
Feb 21, 2019 | 8.997 | 9.271 | 8.748 | 9.143 | 973,409 | +0.03(+0.28%) |
Feb 20, 2019 | 9.554 | 9.554 | 9.066 | 9.117 | 2,394,756 | -0.54(-5.60%) |
Feb 19, 2019 | 9.692 | 9.752 | 9.614 | 9.657 | 1,052,543 | -0.04(-0.44%) |
Feb 15, 2019 | 9.692 | 9.752 | 9.597 | 9.700 | 667,740 | +0.05(+0.53%) |
Feb 14, 2019 | 9.683 | 9.829 | 9.640 | 9.649 | 1,368,053 | -0.04(-0.44%) |
Feb 13, 2019 | 9.709 | 9.829 | 9.666 | 9.692 | 1,346,093 | +0.04(+0.44%) |
Feb 12, 2019 | 9.426 | 9.746 | 9.375 | 9.649 | 660,954 | +0.27(+2.93%) |
Feb 11, 2019 | 9.563 | 9.563 | 9.306 | 9.374 | 1,530,811 | -0.19(-1.97%) |
Feb 08, 2019 | 9.391 | 9.623 | 9.340 | 9.563 | 4,976,516 | +0.13(+1.36%) |
Feb 07, 2019 | 9.400 | 9.451 | 9.297 | 9.434 | 681,291 | +0.00(+0.00%) |
Feb 06, 2019 | 9.434 | 9.537 | 9.391 | 9.434 | 737,470 | +0.01(+0.09%) |
Feb 05, 2019 | 9.409 | 9.503 | 9.357 | 9.426 | 931,222 | +0.02(+0.18%) |
Feb 04, 2019 | 9.417 | 9.417 | 9.126 | 9.409 | 1,224,438 | -0.21(-2.23%) |