Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.010 | 9.100 | 8.870 | 8.940 | 81,379 | -0.07(-0.78%) |
Apr 29, 2019 | 8.930 | 9.060 | 8.870 | 9.010 | 42,549 | -0.01(-0.11%) |
Apr 26, 2019 | 8.920 | 9.040 | 8.780 | 9.020 | 51,400 | +0.10(+1.12%) |
Apr 25, 2019 | 9.020 | 9.140 | 8.855 | 8.920 | 41,224 | -0.12(-1.33%) |
Apr 24, 2019 | 9.160 | 9.250 | 9.000 | 9.040 | 43,456 | -0.10(-1.09%) |
Apr 23, 2019 | 8.840 | 9.160 | 8.810 | 9.140 | 56,020 | +0.35(+3.98%) |
Apr 22, 2019 | 9.220 | 9.220 | 8.620 | 8.790 | 69,836 | -0.46(-4.97%) |
Apr 18, 2019 | 9.220 | 9.300 | 9.095 | 9.250 | 23,600 | -0.06(-0.64%) |
Apr 17, 2019 | 9.220 | 9.310 | 8.980 | 9.310 | 35,898 | +0.15(+1.64%) |
Apr 16, 2019 | 8.950 | 9.269 | 8.950 | 9.160 | 96,702 | +0.17(+1.89%) |
Apr 15, 2019 | 8.990 | 9.040 | 8.800 | 8.990 | 27,905 | +0.03(+0.33%) |
Apr 12, 2019 | 9.220 | 9.220 | 8.880 | 8.960 | 44,300 | -0.21(-2.29%) |
Apr 11, 2019 | 9.200 | 9.340 | 9.170 | 9.170 | 43,540 | -0.03(-0.33%) |
Apr 10, 2019 | 9.150 | 9.800 | 9.130 | 9.200 | 44,480 | +0.05(+0.55%) |
Apr 09, 2019 | 9.350 | 9.396 | 9.150 | 9.150 | 30,692 | -0.21(-2.24%) |
Apr 08, 2019 | 9.480 | 9.700 | 9.317 | 9.360 | 39,515 | -0.14(-1.47%) |
Apr 05, 2019 | 9.680 | 9.680 | 9.400 | 9.500 | 55,700 | -0.17(-1.76%) |
Apr 04, 2019 | 9.290 | 9.700 | 9.290 | 9.670 | 91,166 | +0.38(+4.09%) |
Apr 03, 2019 | 9.180 | 9.330 | 9.150 | 9.290 | 32,638 | +0.20(+2.20%) |
Apr 02, 2019 | 9.300 | 9.300 | 9.010 | 9.090 | 42,957 | -0.24(-2.57%) |
Apr 01, 2019 | 8.930 | 9.390 | 8.866 | 9.330 | 171,426 | +0.58(+6.63%) |
Mar 29, 2019 | 8.880 | 9.030 | 8.540 | 8.750 | 53,900 | -0.06(-0.68%) |
Mar 28, 2019 | 9.190 | 9.190 | 8.670 | 8.810 | 44,435 | -0.37(-4.03%) |
Mar 27, 2019 | 9.010 | 9.220 | 8.950 | 9.180 | 46,277 | +0.22(+2.46%) |
Mar 26, 2019 | 8.990 | 9.020 | 8.830 | 8.960 | 34,905 | +0.00(+0.00%) |
Mar 25, 2019 | 8.620 | 9.060 | 8.620 | 8.960 | 31,311 | +0.32(+3.70%) |
Mar 22, 2019 | 8.700 | 8.800 | 8.620 | 8.640 | 85,900 | -0.09(-1.03%) |
Mar 21, 2019 | 8.890 | 8.970 | 8.690 | 8.730 | 54,163 | -0.17(-1.91%) |
Mar 20, 2019 | 8.860 | 9.170 | 8.790 | 8.900 | 52,783 | +0.03(+0.34%) |
Mar 19, 2019 | 9.000 | 9.080 | 8.830 | 8.870 | 22,157 | -0.09(-1.00%) |
Mar 18, 2019 | 8.840 | 8.980 | 8.830 | 8.960 | 44,907 | +0.13(+1.47%) |
Mar 15, 2019 | 8.970 | 9.140 | 8.790 | 8.830 | 136,800 | -0.13(-1.45%) |
Mar 14, 2019 | 9.200 | 9.200 | 8.940 | 8.960 | 91,638 | -0.17(-1.86%) |
Mar 13, 2019 | 9.230 | 9.250 | 9.120 | 9.130 | 35,156 | -0.04(-0.44%) |
Mar 12, 2019 | 9.210 | 9.290 | 9.070 | 9.170 | 34,399 | -0.03(-0.33%) |
Mar 11, 2019 | 8.900 | 9.310 | 8.900 | 9.200 | 78,439 | +0.30(+3.37%) |
Mar 08, 2019 | 8.840 | 9.200 | 8.760 | 8.900 | 62,100 | +0.10(+1.14%) |
Mar 07, 2019 | 8.780 | 8.850 | 8.560 | 8.800 | 73,120 | +0.01(+0.11%) |
Mar 06, 2019 | 8.930 | 9.070 | 8.720 | 8.790 | 79,298 | -0.09(-1.01%) |
Mar 05, 2019 | 9.500 | 9.660 | 8.760 | 8.880 | 74,716 | -0.40(-4.31%) |
Mar 04, 2019 | 9.180 | 9.310 | 9.110 | 9.280 | 54,865 | +0.12(+1.31%) |
Mar 01, 2019 | 9.010 | 9.170 | 8.930 | 9.160 | 72,300 | +0.25(+2.81%) |
Feb 28, 2019 | 9.060 | 9.060 | 8.810 | 8.910 | 54,191 | -0.14(-1.55%) |
Feb 27, 2019 | 8.960 | 9.050 | 8.940 | 9.050 | 60,502 | +0.07(+0.78%) |
Feb 26, 2019 | 9.010 | 9.170 | 8.890 | 8.980 | 52,745 | -0.02(-0.22%) |
Feb 25, 2019 | 9.150 | 9.220 | 8.930 | 9.000 | 43,809 | -0.09(-0.99%) |
Feb 22, 2019 | 9.050 | 9.230 | 9.040 | 9.090 | 37,200 | +0.05(+0.55%) |
Feb 21, 2019 | 8.870 | 9.060 | 8.695 | 9.040 | 20,000 | +0.11(+1.23%) |
Feb 20, 2019 | 8.940 | 8.960 | 8.850 | 8.930 | 43,864 | +0.00(+0.00%) |
Feb 19, 2019 | 8.850 | 9.020 | 8.850 | 8.930 | 64,722 | +0.07(+0.79%) |
Feb 15, 2019 | 8.890 | 8.980 | 8.770 | 8.860 | 99,500 | -0.02(-0.23%) |
Feb 14, 2019 | 8.760 | 8.950 | 8.760 | 8.880 | 78,275 | +0.13(+1.49%) |
Feb 13, 2019 | 8.720 | 8.820 | 8.450 | 8.750 | 97,697 | +0.23(+2.70%) |
Feb 12, 2019 | 8.460 | 8.670 | 8.460 | 8.520 | 99,856 | +0.09(+1.07%) |
Feb 11, 2019 | 8.520 | 8.690 | 8.390 | 8.430 | 173,555 | -0.08(-0.94%) |
Feb 08, 2019 | 8.350 | 8.520 | 8.335 | 8.510 | 66,500 | +0.17(+2.04%) |
Feb 07, 2019 | 8.390 | 8.580 | 8.210 | 8.340 | 92,350 | -0.13(-1.53%) |
Feb 06, 2019 | 8.450 | 8.670 | 8.140 | 8.470 | 67,438 | -0.03(-0.35%) |
Feb 05, 2019 | 8.480 | 8.690 | 8.460 | 8.500 | 65,583 | +0.02(+0.24%) |
Feb 04, 2019 | 8.480 | 8.580 | 8.240 | 8.480 | 50,362 | +0.01(+0.12%) |