Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.665 | 10.21 | 9.470 | 9.910 | 559,688 | +0.06(+0.59%) |
Apr 29, 2019 | 10.49 | 10.50 | 9.759 | 9.852 | 447,101 | -0.41(-4.00%) |
Apr 26, 2019 | 10.46 | 10.60 | 9.899 | 10.26 | 926,900 | -0.26(-2.45%) |
Apr 25, 2019 | 11.16 | 11.16 | 10.46 | 10.52 | 482,885 | -0.62(-5.59%) |
Apr 24, 2019 | 10.78 | 11.25 | 10.60 | 11.14 | 601,891 | +0.38(+3.56%) |
Apr 23, 2019 | 11.19 | 11.45 | 10.60 | 10.76 | 690,261 | -0.52(-4.61%) |
Apr 22, 2019 | 10.50 | 11.30 | 10.03 | 11.28 | 1,013,504 | +0.85(+8.15%) |
Apr 18, 2019 | 10.61 | 11.01 | 10.15 | 10.43 | 1,125,300 | +0.41(+4.13%) |
Apr 17, 2019 | 9.510 | 10.30 | 9.341 | 10.02 | 987,209 | +0.98(+10.81%) |
Apr 16, 2019 | 8.497 | 9.180 | 8.480 | 9.040 | 479,665 | +0.66(+7.88%) |
Apr 15, 2019 | 8.909 | 9.000 | 8.194 | 8.380 | 570,111 | -0.50(-5.64%) |
Apr 12, 2019 | 9.050 | 9.380 | 8.750 | 8.881 | 502,100 | -0.17(-1.86%) |
Apr 11, 2019 | 9.596 | 9.730 | 8.898 | 9.050 | 478,182 | -0.50(-5.24%) |
Apr 10, 2019 | 9.115 | 9.550 | 8.825 | 9.550 | 573,118 | +0.68(+7.62%) |
Apr 09, 2019 | 9.575 | 9.620 | 8.874 | 8.874 | 911,287 | -0.72(-7.51%) |
Apr 08, 2019 | 10.03 | 10.12 | 9.400 | 9.595 | 623,479 | -0.30(-3.03%) |
Apr 05, 2019 | 10.01 | 10.20 | 9.749 | 9.895 | 652,100 | -0.17(-1.73%) |
Apr 04, 2019 | 10.33 | 10.70 | 10.00 | 10.07 | 700,007 | -0.25(-2.38%) |
Apr 03, 2019 | 10.06 | 10.86 | 10.04 | 10.31 | 1,831,333 | +0.26(+2.64%) |
Apr 02, 2019 | 9.350 | 10.08 | 9.170 | 10.05 | 1,060,541 | +0.83(+9.02%) |
Apr 01, 2019 | 9.212 | 9.440 | 9.000 | 9.218 | 476,278 | +0.08(+0.90%) |
Mar 29, 2019 | 9.210 | 9.353 | 8.900 | 9.136 | 514,400 | +0.07(+0.82%) |
Mar 28, 2019 | 9.313 | 9.580 | 8.781 | 9.061 | 969,866 | -0.32(-3.40%) |
Mar 27, 2019 | 8.894 | 9.380 | 8.250 | 9.380 | 1,268,078 | +0.48(+5.39%) |
Mar 26, 2019 | 9.207 | 9.361 | 8.710 | 8.900 | 1,327,877 | -0.34(-3.68%) |
Mar 25, 2019 | 9.607 | 10.20 | 9.031 | 9.240 | 2,295,897 | -0.37(-3.85%) |
Mar 22, 2019 | 9.393 | 10.15 | 9.049 | 9.610 | 5,126,600 | +0.64(+7.18%) |
Mar 21, 2019 | 7.905 | 9.045 | 7.641 | 8.966 | 4,666,075 | +2.11(+30.73%) |
Mar 20, 2019 | 6.751 | 6.931 | 6.664 | 6.858 | 307,161 | +0.23(+3.44%) |
Mar 19, 2019 | 7.034 | 7.214 | 6.630 | 6.630 | 711,856 | -0.27(-3.85%) |
Mar 18, 2019 | 6.889 | 7.019 | 6.325 | 6.895 | 536,568 | +0.50(+7.74%) |
Mar 15, 2019 | 6.965 | 7.206 | 6.400 | 6.400 | 385,100 | -0.43(-6.35%) |
Mar 14, 2019 | 6.780 | 6.878 | 6.661 | 6.834 | 230,278 | +0.16(+2.41%) |
Mar 13, 2019 | 6.363 | 6.750 | 6.350 | 6.673 | 231,148 | +0.32(+5.09%) |
Mar 12, 2019 | 6.396 | 6.540 | 6.102 | 6.350 | 315,516 | -0.13(-1.94%) |
Mar 11, 2019 | 6.446 | 6.634 | 6.315 | 6.475 | 258,926 | +0.17(+2.62%) |
Mar 08, 2019 | 6.200 | 6.500 | 6.095 | 6.310 | 331,600 | +0.02(+0.37%) |
Mar 07, 2019 | 6.878 | 6.908 | 6.230 | 6.287 | 521,915 | -0.56(-8.22%) |
Mar 06, 2019 | 7.370 | 7.380 | 6.781 | 6.850 | 322,993 | -0.49(-6.71%) |
Mar 05, 2019 | 7.474 | 7.530 | 7.230 | 7.343 | 154,176 | -0.16(-2.09%) |
Mar 04, 2019 | 7.697 | 7.759 | 7.300 | 7.500 | 159,670 | -0.10(-1.32%) |
Mar 01, 2019 | 7.841 | 7.900 | 7.500 | 7.600 | 295,600 | -0.30(-3.80%) |
Feb 28, 2019 | 8.000 | 8.190 | 7.850 | 7.900 | 181,088 | -0.13(-1.62%) |
Feb 27, 2019 | 8.100 | 8.250 | 7.840 | 8.030 | 403,168 | +0.14(+1.77%) |
Feb 26, 2019 | 7.681 | 7.901 | 7.647 | 7.890 | 165,194 | +0.10(+1.34%) |
Feb 25, 2019 | 7.820 | 8.005 | 7.650 | 7.786 | 428,583 | +0.01(+0.08%) |
Feb 22, 2019 | 7.894 | 7.979 | 7.660 | 7.780 | 233,200 | -0.05(-0.64%) |
Feb 21, 2019 | 7.484 | 7.830 | 7.373 | 7.830 | 169,557 | +0.35(+4.69%) |
Feb 20, 2019 | 7.620 | 7.620 | 7.218 | 7.479 | 234,541 | -0.10(-1.33%) |
Feb 19, 2019 | 7.535 | 7.689 | 7.483 | 7.580 | 229,283 | +0.09(+1.20%) |
Feb 15, 2019 | 7.600 | 7.702 | 7.400 | 7.490 | 214,600 | +0.03(+0.40%) |
Feb 14, 2019 | 7.860 | 7.860 | 7.286 | 7.460 | 257,141 | -0.41(-5.24%) |
Feb 13, 2019 | 7.997 | 8.040 | 7.710 | 7.872 | 198,152 | +0.01(+0.10%) |
Feb 12, 2019 | 7.815 | 8.059 | 7.710 | 7.865 | 252,582 | +0.15(+1.94%) |
Feb 11, 2019 | 7.493 | 7.990 | 7.492 | 7.715 | 466,957 | +0.16(+2.05%) |
Feb 08, 2019 | 7.347 | 7.567 | 7.161 | 7.560 | 271,900 | +0.31(+4.28%) |
Feb 07, 2019 | 6.886 | 7.290 | 6.870 | 7.250 | 316,512 | +0.38(+5.53%) |
Feb 06, 2019 | 6.841 | 6.989 | 6.625 | 6.870 | 237,721 | -0.04(-0.61%) |
Feb 05, 2019 | 7.320 | 7.420 | 6.865 | 6.912 | 311,279 | -0.24(-3.33%) |
Feb 04, 2019 | 7.316 | 7.625 | 7.140 | 7.150 | 525,731 | -0.01(-0.14%) |
Feb 01, 2019 | 6.495 | 7.211 | 6.449 | 7.160 | 383,100 | +0.68(+10.42%) |
Jan 31, 2019 | 6.223 | 6.490 | 6.150 | 6.484 | 199,601 | +0.33(+5.44%) |
Jan 30, 2019 | 6.105 | 6.200 | 5.990 | 6.150 | 117,850 | -0.01(-0.16%) |
Jan 29, 2019 | 6.230 | 6.290 | 5.850 | 6.160 | 130,890 | -0.01(-0.16%) |
Jan 28, 2019 | 6.107 | 6.210 | 6.050 | 6.170 | 205,586 | +0.11(+1.82%) |
Jan 25, 2019 | 6.119 | 6.260 | 6.043 | 6.060 | 127,200 | +0.04(+0.59%) |
Jan 24, 2019 | 5.930 | 6.040 | 5.840 | 6.024 | 92,351 | +0.02(+0.40%) |
Jan 23, 2019 | 5.891 | 6.040 | 5.590 | 6.000 | 124,464 | +0.19(+3.20%) |
Jan 22, 2019 | 5.837 | 6.087 | 5.730 | 5.814 | 206,958 | +0.11(+2.00%) |
Jan 18, 2019 | 5.854 | 6.000 | 5.650 | 5.700 | 173,800 | -0.10(-1.69%) |
Jan 17, 2019 | 6.100 | 6.100 | 5.780 | 5.798 | 123,591 | -0.08(-1.36%) |
Jan 16, 2019 | 5.900 | 6.100 | 5.780 | 5.878 | 149,418 | -0.13(-2.20%) |
Jan 15, 2019 | 6.024 | 6.240 | 5.780 | 6.010 | 149,988 | +0.04(+0.69%) |
Jan 14, 2019 | 6.144 | 6.350 | 5.850 | 5.969 | 208,160 | -0.05(-0.77%) |
Jan 11, 2019 | 5.751 | 6.220 | 5.750 | 6.015 | 237,900 | +0.32(+5.63%) |
Jan 10, 2019 | 5.752 | 6.000 | 5.610 | 5.694 | 164,210 | +0.02(+0.41%) |
Jan 09, 2019 | 6.050 | 6.050 | 5.613 | 5.671 | 152,383 | -0.12(-2.06%) |
Jan 08, 2019 | 5.865 | 5.991 | 5.543 | 5.790 | 186,825 | +0.00(+0.00%) |
Jan 07, 2019 | 5.723 | 5.950 | 5.684 | 5.790 | 223,198 | +0.18(+3.24%) |
Jan 04, 2019 | 5.320 | 5.760 | 5.217 | 5.608 | 199,100 | +0.41(+7.91%) |
Jan 03, 2019 | 5.051 | 6.813 | 5.000 | 5.197 | 133,313 | +0.15(+2.91%) |
Jan 02, 2019 | 4.701 | 5.090 | 4.580 | 5.050 | 131,659 | +0.31(+6.54%) |
Dec 31, 2018 | 4.863 | 4.900 | 4.720 | 4.740 | 147,900 | +0.00(+0.00%) |
Dec 28, 2018 | 4.619 | 4.930 | 4.582 | 4.740 | 190,300 | +0.19(+4.18%) |
Dec 27, 2018 | 4.512 | 4.700 | 4.310 | 4.550 | 106,906 | -0.15(-3.19%) |
Dec 26, 2018 | 4.800 | 4.800 | 4.250 | 4.700 | 83,295 | +0.45(+10.59%) |
Dec 24, 2018 | 4.280 | 4.379 | 3.997 | 4.250 | 100,600 | -0.03(-0.62%) |
Dec 21, 2018 | 4.708 | 4.800 | 4.190 | 4.276 | 180,800 | -0.29(-6.41%) |
Dec 20, 2018 | 4.643 | 5.000 | 4.510 | 4.569 | 189,528 | -0.19(-3.90%) |
Dec 19, 2018 | 4.979 | 5.215 | 4.696 | 4.755 | 127,141 | -0.19(-3.83%) |
Dec 18, 2018 | 4.653 | 4.944 | 4.380 | 4.944 | 198,582 | +0.34(+7.48%) |
Dec 17, 2018 | 4.865 | 5.010 | 4.600 | 4.600 | 133,061 | -0.21(-4.38%) |
Dec 14, 2018 | 5.230 | 5.230 | 4.510 | 4.811 | 125,400 | -0.09(-1.91%) |
Dec 13, 2018 | 5.153 | 5.160 | 4.750 | 4.904 | 140,920 | -0.16(-3.14%) |
Dec 12, 2018 | 5.001 | 5.350 | 5.001 | 5.064 | 163,553 | +0.08(+1.68%) |
Dec 11, 2018 | 5.059 | 5.200 | 4.980 | 4.980 | 150,048 | +0.03(+0.56%) |
Dec 10, 2018 | 5.384 | 5.860 | 4.875 | 4.952 | 181,067 | +0.05(+1.01%) |
Dec 07, 2018 | 5.025 | 5.350 | 4.500 | 4.903 | 275,500 | +0.57(+13.05%) |
Dec 06, 2018 | 4.079 | 5.478 | 4.048 | 4.337 | 408,698 | +0.31(+7.79%) |
Dec 04, 2018 | 4.666 | 4.705 | 3.883 | 4.023 | 465,700 | -0.63(-13.60%) |
Dec 03, 2018 | 5.487 | 6.500 | 4.550 | 4.657 | 347,398 | -0.63(-11.96%) |
Nov 30, 2018 | 5.323 | 5.418 | 5.097 | 5.289 | 135,400 | +0.08(+1.57%) |
Nov 29, 2018 | 5.505 | 5.803 | 5.167 | 5.208 | 212,879 | -0.29(-5.32%) |