Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.700 | 9.704 | 8.700 | 9.273 | 4,967 | +0.37(+4.19%) |
Apr 29, 2019 | 8.550 | 9.100 | 8.550 | 8.900 | 5,701 | +0.15(+1.71%) |
Apr 26, 2019 | 8.800 | 9.000 | 8.550 | 8.750 | 2,740 | +0.10(+1.16%) |
Apr 25, 2019 | 8.659 | 8.659 | 8.650 | 8.650 | 460 | +0.05(+0.58%) |
Apr 24, 2019 | 8.645 | 8.645 | 8.600 | 8.600 | 164 | -0.14(-1.63%) |
Apr 23, 2019 | 8.601 | 8.742 | 8.601 | 8.742 | 139 | +0.19(+2.26%) |
Apr 22, 2019 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 8.409 | 8.550 | 8.409 | 8.550 | 240 | +0.04(+0.49%) |
Apr 17, 2019 | 8.508 | 8.508 | 8.508 | 8.508 | 196 | -0.03(-0.36%) |
Apr 16, 2019 | 8.442 | 8.539 | 8.400 | 8.539 | 300 | +0.14(+1.65%) |
Apr 15, 2019 | 8.400 | 8.600 | 8.400 | 8.400 | 554 | -0.05(-0.59%) |
Apr 12, 2019 | 8.442 | 8.450 | 8.415 | 8.450 | 200 | +0.01(+0.09%) |
Apr 11, 2019 | 8.458 | 8.550 | 8.400 | 8.442 | 1,334 | +0.03(+0.32%) |
Apr 10, 2019 | 8.500 | 8.500 | 8.400 | 8.415 | 1,201 | -0.09(-1.09%) |
Apr 09, 2019 | 8.800 | 8.800 | 8.508 | 8.508 | 425 | -0.24(-2.77%) |
Apr 08, 2019 | 8.700 | 8.800 | 8.543 | 8.750 | 436 | +0.10(+1.16%) |
Apr 05, 2019 | 8.400 | 8.650 | 8.400 | 8.650 | 300 | +0.06(+0.70%) |
Apr 04, 2019 | 8.250 | 8.589 | 8.250 | 8.589 | 929 | -0.07(-0.79%) |
Apr 03, 2019 | 8.650 | 8.658 | 8.400 | 8.658 | 473 | -0.03(-0.34%) |
Apr 02, 2019 | 8.400 | 8.688 | 8.400 | 8.688 | 401 | +0.29(+3.42%) |
Apr 01, 2019 | 8.250 | 8.400 | 8.250 | 8.400 | 329 | +0.09(+1.05%) |
Mar 29, 2019 | 8.268 | 8.312 | 8.264 | 8.312 | 340 | +0.02(+0.25%) |
Mar 28, 2019 | 8.450 | 8.550 | 8.291 | 8.291 | 1,560 | +0.04(+0.50%) |
Mar 27, 2019 | 8.508 | 8.508 | 8.250 | 8.250 | 2,409 | -0.05(-0.60%) |
Mar 26, 2019 | 8.375 | 8.375 | 8.275 | 8.300 | 387 | -0.10(-1.18%) |
Mar 25, 2019 | 8.399 | 8.399 | 8.399 | 1 | +0.00(+0.00%) | |
Mar 22, 2019 | 8.600 | 8.600 | 8.399 | 8.399 | 1,300 | -0.40(-4.56%) |
Mar 21, 2019 | 8.950 | 8.950 | 8.750 | 8.800 | 762 | -0.40(-4.35%) |
Mar 20, 2019 | 8.600 | 9.275 | 8.600 | 9.200 | 1,388 | +0.65(+7.60%) |
Mar 19, 2019 | 8.392 | 8.550 | 8.392 | 8.550 | 98 | +0.00(+0.00%) |
Mar 18, 2019 | 8.351 | 8.550 | 8.351 | 8.550 | 847 | +0.10(+1.18%) |
Mar 15, 2019 | 8.455 | 8.576 | 8.450 | 8.450 | 1,100 | +0.00(+0.00%) |
Mar 14, 2019 | 8.600 | 8.600 | 8.450 | 8.450 | 986 | -0.11(-1.26%) |
Mar 13, 2019 | 8.550 | 8.562 | 8.550 | 8.558 | 487 | -0.03(-0.40%) |
Mar 12, 2019 | 8.300 | 8.592 | 8.300 | 8.592 | 526 | +0.54(+6.74%) |
Mar 11, 2019 | 8.500 | 8.500 | 8.050 | 8.050 | 787 | -0.49(-5.71%) |
Mar 08, 2019 | 8.883 | 8.899 | 8.501 | 8.537 | 1,740 | -0.36(-4.07%) |
Mar 07, 2019 | 8.906 | 9.005 | 8.900 | 8.900 | 975 | +0.05(+0.56%) |
Mar 06, 2019 | 9.250 | 9.500 | 8.768 | 8.850 | 7,910 | -0.45(-4.80%) |
Mar 05, 2019 | 9.350 | 10.00 | 8.920 | 9.296 | 24,764 | +0.18(+1.99%) |
Mar 04, 2019 | 8.860 | 9.172 | 8.860 | 9.115 | 946 | +0.02(+0.16%) |
Mar 01, 2019 | 8.950 | 9.100 | 8.600 | 9.100 | 300 | +0.40(+4.60%) |
Feb 28, 2019 | 8.700 | 8.700 | 8.700 | 5 | +0.00(+0.00%) | |
Feb 27, 2019 | 8.694 | 8.694 | 8.700 | 0 | +0.01(+0.07%) | |
Feb 26, 2019 | 8.660 | 8.694 | 8.660 | 8.694 | 849 | -0.41(-4.46%) |
Feb 25, 2019 | 9.000 | 9.293 | 8.500 | 9.100 | 3,440 | +0.55(+6.43%) |
Feb 22, 2019 | 8.600 | 8.600 | 8.550 | 8.550 | 540 | +0.01(+0.13%) |
Feb 21, 2019 | 8.595 | 8.600 | 8.539 | 8.539 | 150 | -0.00(-0.05%) |
Feb 20, 2019 | 8.550 | 8.550 | 8.543 | 8.543 | 236 | -0.16(-1.81%) |
Feb 19, 2019 | 8.709 | 8.709 | 8.695 | 8.700 | 268 | +0.15(+1.75%) |
Feb 15, 2019 | 8.800 | 8.850 | 8.550 | 8.550 | 1,040 | -0.05(-0.58%) |
Feb 14, 2019 | 8.800 | 8.900 | 8.600 | 8.600 | 885 | -0.20(-2.27%) |
Feb 13, 2019 | 8.350 | 8.800 | 8.350 | 8.800 | 228 | +0.30(+3.53%) |
Feb 12, 2019 | 8.500 | 8.500 | 8.250 | 8.500 | 501 | -0.20(-2.30%) |
Feb 11, 2019 | 8.550 | 8.700 | 8.550 | 8.700 | 529 | +0.00(+0.00%) |
Feb 08, 2019 | 8.500 | 8.700 | 8.450 | 8.700 | 2,060 | +0.09(+1.06%) |
Feb 07, 2019 | 8.700 | 8.700 | 8.450 | 8.608 | 810 | -0.06(-0.70%) |
Feb 06, 2019 | 8.622 | 8.800 | 8.451 | 8.669 | 1,400 | -0.43(-4.74%) |
Feb 05, 2019 | 8.900 | 9.100 | 8.900 | 9.100 | 665 | -0.10(-1.09%) |
Feb 04, 2019 | 8.950 | 9.200 | 8.550 | 9.200 | 679 | +0.40(+4.55%) |