Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.650 | 8.770 | 8.150 | 8.150 | 82,685 | -0.50(-5.78%) |
Apr 29, 2019 | 8.770 | 9.090 | 8.301 | 8.650 | 15,185 | -0.15(-1.70%) |
Apr 26, 2019 | 8.969 | 9.000 | 8.665 | 8.800 | 11,800 | -0.12(-1.35%) |
Apr 25, 2019 | 8.730 | 9.000 | 8.730 | 8.920 | 35,635 | +0.12(+1.36%) |
Apr 24, 2019 | 8.440 | 8.900 | 8.440 | 8.800 | 47,262 | +0.19(+2.21%) |
Apr 23, 2019 | 7.770 | 8.890 | 7.770 | 8.610 | 167,393 | +0.85(+10.95%) |
Apr 22, 2019 | 7.630 | 8.000 | 7.325 | 7.760 | 45,753 | +0.06(+0.78%) |
Apr 18, 2019 | 7.910 | 7.910 | 7.516 | 7.700 | 6,300 | +0.00(+0.00%) |
Apr 17, 2019 | 7.500 | 8.010 | 7.500 | 7.700 | 35,661 | +0.00(+0.00%) |
Apr 16, 2019 | 7.400 | 7.900 | 7.400 | 7.700 | 19,833 | +0.00(+0.00%) |
Apr 15, 2019 | 7.440 | 7.700 | 7.181 | 7.700 | 22,897 | +0.40(+5.48%) |
Apr 12, 2019 | 7.400 | 7.500 | 6.932 | 7.300 | 23,000 | -0.10(-1.35%) |
Apr 11, 2019 | 7.110 | 7.400 | 7.110 | 7.400 | 26,120 | +0.30(+4.23%) |
Apr 10, 2019 | 7.200 | 7.390 | 6.810 | 7.100 | 4,089 | +0.08(+1.14%) |
Apr 09, 2019 | 7.260 | 7.350 | 6.710 | 7.020 | 10,851 | -0.13(-1.82%) |
Apr 08, 2019 | 7.347 | 7.350 | 6.897 | 7.150 | 8,198 | -0.17(-2.32%) |
Apr 05, 2019 | 7.350 | 7.350 | 7.000 | 7.320 | 15,700 | +0.07(+0.97%) |
Apr 04, 2019 | 6.590 | 7.250 | 6.590 | 7.250 | 19,443 | +0.66(+10.02%) |
Apr 03, 2019 | 6.570 | 6.804 | 6.500 | 6.590 | 9,126 | +0.04(+0.61%) |
Apr 02, 2019 | 6.500 | 6.600 | 6.432 | 6.550 | 9,638 | +0.04(+0.61%) |
Apr 01, 2019 | 6.520 | 6.850 | 6.500 | 6.510 | 24,598 | +0.02(+0.31%) |
Mar 29, 2019 | 5.820 | 6.580 | 5.820 | 6.490 | 31,100 | +0.80(+14.06%) |
Mar 28, 2019 | 6.460 | 6.667 | 5.600 | 5.690 | 56,408 | -0.72(-11.23%) |
Mar 27, 2019 | 6.860 | 6.860 | 6.300 | 6.410 | 62,798 | -0.59(-8.43%) |
Mar 26, 2019 | 7.000 | 7.200 | 6.590 | 7.000 | 75,002 | +0.00(+0.00%) |
Mar 25, 2019 | 7.130 | 7.165 | 6.900 | 7.000 | 25,327 | +0.02(+0.29%) |
Mar 22, 2019 | 6.960 | 7.165 | 6.750 | 6.980 | 75,500 | -0.01(-0.14%) |
Mar 21, 2019 | 6.850 | 7.201 | 6.820 | 6.990 | 65,838 | +0.16(+2.27%) |
Mar 20, 2019 | 6.910 | 7.060 | 6.820 | 6.835 | 25,597 | -0.12(-1.65%) |
Mar 19, 2019 | 7.100 | 7.800 | 6.820 | 6.950 | 141,691 | -0.50(-6.71%) |
Mar 18, 2019 | 7.800 | 7.880 | 6.940 | 7.450 | 176,031 | -0.40(-5.10%) |
Mar 15, 2019 | 7.620 | 8.000 | 7.600 | 7.850 | 106,400 | -0.10(-1.26%) |
Mar 14, 2019 | 8.030 | 8.030 | 7.900 | 7.950 | 2,381 | -0.08(-1.00%) |
Mar 13, 2019 | 7.959 | 8.340 | 7.610 | 8.030 | 7,270 | -0.26(-3.14%) |
Mar 12, 2019 | 8.040 | 8.500 | 7.970 | 8.290 | 6,313 | +0.14(+1.72%) |
Mar 11, 2019 | 7.600 | 8.260 | 7.526 | 8.150 | 4,533 | +0.63(+8.38%) |
Mar 08, 2019 | 7.710 | 7.900 | 7.500 | 7.520 | 21,900 | -0.47(-5.88%) |
Mar 07, 2019 | 8.400 | 8.400 | 7.600 | 7.990 | 12,876 | -0.17(-2.07%) |
Mar 06, 2019 | 8.510 | 8.510 | 8.140 | 8.159 | 5,386 | -0.03(-0.38%) |
Mar 05, 2019 | 8.400 | 8.419 | 8.120 | 8.190 | 14,049 | -0.21(-2.50%) |
Mar 04, 2019 | 8.410 | 8.410 | 8.120 | 8.400 | 17,023 | +0.06(+0.72%) |
Mar 01, 2019 | 8.880 | 8.880 | 8.320 | 8.340 | 5,100 | -0.36(-4.14%) |
Feb 28, 2019 | 9.394 | 9.394 | 8.320 | 8.700 | 10,968 | -0.38(-4.19%) |
Feb 27, 2019 | 8.720 | 9.080 | 8.600 | 9.080 | 15,620 | +0.33(+3.77%) |
Feb 26, 2019 | 8.360 | 8.820 | 8.360 | 8.750 | 10,132 | +0.32(+3.80%) |
Feb 25, 2019 | 8.110 | 8.643 | 8.110 | 8.430 | 35,513 | +0.39(+4.85%) |
Feb 22, 2019 | 7.670 | 8.080 | 7.670 | 8.040 | 8,100 | +0.36(+4.69%) |
Feb 21, 2019 | 8.190 | 8.190 | 7.680 | 7.680 | 11,583 | -0.34(-4.24%) |
Feb 20, 2019 | 8.350 | 8.480 | 8.020 | 8.020 | 3,336 | +0.01(+0.12%) |
Feb 19, 2019 | 8.419 | 8.419 | 7.902 | 8.010 | 6,944 | -0.35(-4.19%) |
Feb 15, 2019 | 7.750 | 8.370 | 7.750 | 8.360 | 13,600 | +0.85(+11.32%) |
Feb 14, 2019 | 8.336 | 8.336 | 7.500 | 7.510 | 11,667 | -0.79(-9.52%) |
Feb 13, 2019 | 8.400 | 8.456 | 8.300 | 8.300 | 2,154 | -0.09(-1.07%) |
Feb 12, 2019 | 8.100 | 8.390 | 8.100 | 8.390 | 1,840 | +0.38(+4.74%) |
Feb 11, 2019 | 8.147 | 8.220 | 8.010 | 8.010 | 1,908 | +0.22(+2.82%) |
Feb 08, 2019 | 8.650 | 8.990 | 7.230 | 7.790 | 26,400 | -0.75(-8.78%) |
Feb 07, 2019 | 9.000 | 9.070 | 8.110 | 8.540 | 14,209 | -0.31(-3.50%) |
Feb 06, 2019 | 9.180 | 9.180 | 8.850 | 8.850 | 15,192 | -0.15(-1.67%) |
Feb 05, 2019 | 9.350 | 9.490 | 8.900 | 9.000 | 7,208 | -0.38(-4.05%) |
Feb 04, 2019 | 8.820 | 9.500 | 8.800 | 9.380 | 10,834 | +0.61(+6.96%) |
Feb 01, 2019 | 9.110 | 9.280 | 8.770 | 8.770 | 10,500 | +0.02(+0.23%) |
Jan 31, 2019 | 8.810 | 9.500 | 8.712 | 8.750 | 16,792 | -0.06(-0.68%) |
Jan 30, 2019 | 9.130 | 9.500 | 8.786 | 8.810 | 15,863 | -0.22(-2.44%) |
Jan 29, 2019 | 8.600 | 9.030 | 8.600 | 9.030 | 802 | +0.54(+6.39%) |
Jan 28, 2019 | 8.086 | 8.790 | 8.086 | 8.488 | 2,861 | -0.21(-2.44%) |
Jan 25, 2019 | 8.950 | 9.250 | 8.700 | 8.700 | 5,900 | -0.10(-1.14%) |
Jan 24, 2019 | 8.550 | 9.470 | 8.550 | 8.800 | 12,891 | +0.70(+8.64%) |
Jan 23, 2019 | 7.910 | 8.200 | 7.910 | 8.100 | 1,651 | +0.36(+4.65%) |
Jan 22, 2019 | 7.520 | 7.740 | 7.520 | 7.740 | 439 | +0.21(+2.79%) |
Jan 18, 2019 | 8.050 | 8.050 | 7.500 | 7.530 | 29,200 | -0.64(-7.83%) |
Jan 17, 2019 | 8.470 | 8.470 | 8.170 | 8.170 | 9,950 | -0.35(-4.11%) |
Jan 16, 2019 | 9.310 | 9.310 | 8.520 | 8.520 | 9,474 | -0.79(-8.49%) |
Jan 15, 2019 | 9.800 | 9.800 | 9.040 | 9.310 | 8,922 | -0.48(-4.90%) |
Jan 14, 2019 | 9.800 | 9.800 | 9.500 | 9.790 | 6,559 | -0.11(-1.11%) |
Jan 11, 2019 | 9.830 | 9.900 | 9.450 | 9.900 | 2,700 | +0.06(+0.61%) |
Jan 10, 2019 | 9.750 | 9.985 | 9.562 | 9.840 | 6,006 | +0.22(+2.29%) |
Jan 09, 2019 | 9.560 | 10.80 | 9.500 | 9.620 | 38,457 | +0.07(+0.73%) |
Jan 08, 2019 | 7.000 | 9.760 | 6.900 | 9.550 | 60,255 | +2.55(+36.43%) |
Jan 07, 2019 | 6.800 | 7.000 | 6.546 | 7.000 | 10,056 | +0.22(+3.24%) |
Jan 04, 2019 | 6.050 | 6.970 | 6.050 | 6.780 | 10,200 | +0.73(+12.07%) |
Jan 03, 2019 | 6.020 | 6.050 | 5.949 | 6.050 | 4,696 | +0.05(+0.83%) |
Jan 02, 2019 | 6.020 | 6.110 | 6.000 | 6.000 | 4,058 | -0.14(-2.28%) |
Dec 31, 2018 | 6.150 | 6.150 | 6.140 | 6.140 | 4,600 | +0.09(+1.49%) |
Dec 28, 2018 | 6.170 | 6.260 | 6.050 | 6.050 | 7,700 | +0.02(+0.33%) |
Dec 27, 2018 | 6.270 | 6.270 | 6.020 | 6.030 | 1,882 | -0.34(-5.34%) |
Dec 26, 2018 | 6.250 | 6.380 | 6.010 | 6.370 | 5,526 | +0.22(+3.58%) |
Dec 24, 2018 | 6.070 | 6.410 | 6.070 | 6.150 | 1,100 | +0.15(+2.50%) |
Dec 21, 2018 | 6.570 | 6.570 | 6.000 | 6.000 | 12,000 | -0.10(-1.64%) |
Dec 20, 2018 | 6.500 | 6.590 | 6.010 | 6.100 | 20,386 | -0.40(-6.15%) |
Dec 19, 2018 | 6.500 | 6.530 | 6.440 | 6.500 | 14,721 | +0.06(+0.93%) |
Dec 18, 2018 | 6.730 | 6.770 | 6.420 | 6.440 | 1,717 | -0.24(-3.59%) |
Dec 17, 2018 | 6.500 | 6.970 | 6.345 | 6.680 | 29,692 | +0.18(+2.77%) |
Dec 14, 2018 | 6.550 | 6.690 | 6.500 | 6.500 | 2,600 | -0.05(-0.76%) |
Dec 13, 2018 | 7.000 | 7.000 | 6.511 | 6.550 | 9,765 | -0.45(-6.43%) |
Dec 12, 2018 | 7.080 | 7.440 | 6.650 | 7.000 | 20,875 | +0.00(+0.00%) |
Dec 11, 2018 | 7.510 | 7.510 | 6.620 | 7.000 | 33,739 | -0.50(-6.67%) |
Dec 10, 2018 | 7.560 | 7.703 | 7.500 | 7.500 | 8,053 | -0.03(-0.40%) |
Dec 07, 2018 | 7.880 | 7.980 | 7.500 | 7.530 | 5,800 | -0.45(-5.64%) |
Dec 06, 2018 | 7.180 | 7.995 | 7.180 | 7.980 | 25,191 | +0.81(+11.30%) |
Dec 04, 2018 | 9.350 | 9.350 | 7.170 | 7.170 | 59,600 | -2.38(-24.96%) |
Dec 03, 2018 | 9.670 | 10.00 | 8.500 | 9.555 | 39,970 | +0.05(+0.58%) |
Nov 30, 2018 | 9.500 | 9.660 | 9.500 | 9.500 | 2,100 | +0.00(+0.00%) |
Nov 29, 2018 | 9.500 | 9.932 | 9.500 | 9.500 | 15,956 | +0.00(+0.00%) |
Nov 28, 2018 | 9.930 | 10.06 | 9.500 | 9.500 | 6,299 | -0.11(-1.14%) |
Nov 27, 2018 | 9.600 | 9.610 | 9.600 | 9.610 | 6,655 | -0.08(-0.83%) |
Nov 26, 2018 | 9.950 | 10.44 | 9.200 | 9.690 | 7,928 | -0.11(-1.12%) |
Nov 23, 2018 | 9.250 | 9.800 | 9.000 | 9.800 | 900 | +0.52(+5.60%) |
Nov 21, 2018 | 9.280 | 9.280 | 9.280 | 0 | +0.13(+1.42%) | |
Nov 20, 2018 | 10.03 | 10.03 | 9.150 | 9.150 | 12,312 | -0.91(-9.05%) |
Nov 19, 2018 | 10.18 | 10.96 | 10.00 | 10.06 | 38,884 | -0.06(-0.59%) |
Nov 16, 2018 | 10.11 | 10.50 | 9.960 | 10.12 | 9,400 | +0.12(+1.20%) |
Nov 15, 2018 | 9.790 | 10.30 | 9.750 | 10.00 | 12,315 | +0.20(+2.04%) |
Nov 14, 2018 | 9.730 | 9.817 | 9.730 | 9.800 | 2,042 | +0.18(+1.87%) |
Nov 13, 2018 | 9.890 | 9.890 | 9.600 | 9.620 | 2,084 | -0.28(-2.83%) |
Nov 12, 2018 | 9.630 | 10.18 | 9.500 | 9.900 | 10,540 | +0.15(+1.54%) |
Nov 09, 2018 | 10.51 | 10.51 | 9.740 | 9.750 | 32,500 | -1.25(-11.36%) |
Nov 08, 2018 | 11.50 | 11.84 | 10.99 | 11.00 | 22,043 | -0.77(-6.54%) |
Nov 07, 2018 | 11.84 | 11.86 | 10.26 | 11.77 | 19,592 | +0.27(+2.35%) |
Nov 06, 2018 | 11.10 | 11.65 | 10.12 | 11.50 | 12,527 | +0.30(+2.68%) |
Nov 05, 2018 | 11.20 | 11.95 | 11.20 | 11.20 | 23,570 | -0.08(-0.71%) |
Nov 02, 2018 | 10.24 | 12.34 | 9.500 | 11.28 | 34,000 | +1.28(+12.80%) |
Nov 01, 2018 | 9.000 | 10.40 | 8.970 | 10.00 | 24,688 | +1.12(+12.61%) |
Oct 31, 2018 | 8.710 | 9.490 | 8.710 | 8.880 | 9,677 | +0.17(+1.95%) |
Oct 30, 2018 | 8.260 | 9.300 | 8.260 | 8.710 | 33,811 | +0.50(+6.09%) |
Oct 29, 2018 | 8.210 | 8.890 | 8.180 | 8.210 | 16,840 | +0.06(+0.74%) |
Oct 26, 2018 | 7.990 | 8.430 | 7.520 | 8.150 | 13,300 | +0.14(+1.75%) |
Oct 25, 2018 | 8.050 | 8.100 | 7.850 | 8.010 | 15,881 | -0.09(-1.11%) |
Oct 24, 2018 | 8.090 | 8.515 | 7.960 | 8.100 | 13,294 | +0.05(+0.62%) |
Oct 23, 2018 | 8.000 | 8.686 | 7.580 | 8.050 | 16,520 | +0.03(+0.37%) |
Oct 22, 2018 | 9.020 | 9.270 | 8.020 | 8.020 | 46,117 | -0.87(-9.79%) |
Oct 19, 2018 | 10.80 | 10.80 | 8.660 | 8.890 | 38,500 | -1.31(-12.84%) |
Oct 18, 2018 | 10.61 | 10.61 | 10.06 | 10.20 | 8,405 | -0.55(-5.12%) |
Oct 17, 2018 | 10.52 | 10.79 | 10.52 | 10.75 | 8,499 | +0.11(+1.03%) |
Oct 16, 2018 | 9.960 | 11.44 | 9.844 | 10.64 | 41,059 | +0.65(+6.51%) |
Oct 15, 2018 | 9.310 | 10.00 | 8.290 | 9.990 | 48,125 | +0.64(+6.84%) |
Oct 12, 2018 | 10.01 | 10.24 | 9.200 | 9.350 | 23,700 | -0.50(-5.08%) |
Oct 11, 2018 | 10.40 | 10.44 | 9.730 | 9.850 | 32,215 | -0.66(-6.28%) |
Oct 10, 2018 | 10.98 | 11.05 | 10.31 | 10.51 | 20,279 | -0.64(-5.74%) |
Oct 09, 2018 | 11.86 | 11.86 | 10.26 | 11.15 | 77,143 | -0.49(-4.21%) |
Oct 08, 2018 | 11.72 | 12.00 | 10.76 | 11.64 | 78,433 | -0.48(-3.96%) |
Oct 05, 2018 | 10.69 | 12.12 | 10.50 | 12.12 | 119,700 | +1.32(+12.22%) |
Oct 04, 2018 | 11.00 | 11.30 | 10.25 | 10.80 | 153,924 | -0.56(-4.97%) |
Oct 03, 2018 | 11.71 | 11.96 | 10.21 | 11.37 | 62,029 | -0.38(-3.28%) |
Oct 02, 2018 | 13.40 | 13.56 | 11.73 | 11.75 | 45,656 | -1.63(-12.18%) |
Oct 01, 2018 | 13.75 | 13.99 | 13.26 | 13.38 | 37,720 | -0.14(-1.04%) |
Sep 28, 2018 | 13.48 | 14.29 | 13.40 | 13.52 | 20,300 | -0.28(-2.03%) |
Sep 27, 2018 | 14.06 | 14.26 | 13.80 | 13.80 | 15,305 | -0.50(-3.50%) |
Sep 26, 2018 | 14.07 | 14.30 | 13.57 | 14.30 | 15,203 | +0.23(+1.63%) |
Sep 25, 2018 | 14.80 | 14.80 | 13.66 | 14.07 | 91,532 | -0.74(-5.00%) |
Sep 24, 2018 | 15.12 | 15.12 | 14.31 | 14.81 | 76,168 | -0.63(-4.08%) |
Sep 21, 2018 | 13.50 | 15.50 | 13.50 | 15.44 | 297,000 | +1.93(+14.29%) |
Sep 20, 2018 | 13.82 | 13.82 | 13.12 | 13.51 | 55,989 | -0.31(-2.24%) |
Sep 19, 2018 | 13.26 | 13.82 | 12.71 | 13.82 | 96,011 | +0.76(+5.82%) |
Sep 18, 2018 | 13.85 | 13.85 | 12.70 | 13.06 | 259,155 | -0.66(-4.81%) |
Sep 17, 2018 | 13.61 | 13.92 | 13.25 | 13.72 | 198,023 | -0.27(-1.93%) |
Sep 14, 2018 | 14.60 | 14.73 | 13.05 | 13.99 | 773,400 | -0.01(-0.07%) |
Sep 13, 2018 | 13.90 | 14.22 | 13.00 | 14.00 | 684,458 | +0.20(+1.45%) |