Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.140 | 9.200 | 8.770 | 8.920 | 447,458 | -0.23(-2.51%) |
Apr 29, 2019 | 9.060 | 9.280 | 8.966 | 9.150 | 180,745 | +0.12(+1.33%) |
Apr 26, 2019 | 9.260 | 9.353 | 8.921 | 9.030 | 235,500 | -0.28(-3.01%) |
Apr 25, 2019 | 9.430 | 9.507 | 9.260 | 9.310 | 203,685 | -0.23(-2.41%) |
Apr 24, 2019 | 9.600 | 9.650 | 9.400 | 9.540 | 324,579 | -0.07(-0.73%) |
Apr 23, 2019 | 9.530 | 9.770 | 9.470 | 9.610 | 342,507 | +0.11(+1.16%) |
Apr 22, 2019 | 9.230 | 9.540 | 9.170 | 9.500 | 265,074 | +0.26(+2.81%) |
Apr 18, 2019 | 9.200 | 9.470 | 9.140 | 9.240 | 289,200 | +0.04(+0.43%) |
Apr 17, 2019 | 9.190 | 9.350 | 9.180 | 9.200 | 207,260 | +0.02(+0.22%) |
Apr 16, 2019 | 9.070 | 9.320 | 9.010 | 9.180 | 258,109 | +0.16(+1.77%) |
Apr 15, 2019 | 9.150 | 9.220 | 8.920 | 9.020 | 274,309 | -0.14(-1.53%) |
Apr 12, 2019 | 9.050 | 9.220 | 8.910 | 9.160 | 489,800 | +0.19(+2.12%) |
Apr 11, 2019 | 8.570 | 9.000 | 8.450 | 8.970 | 627,459 | +0.46(+5.41%) |
Apr 10, 2019 | 8.380 | 8.550 | 8.310 | 8.510 | 285,221 | +0.14(+1.67%) |
Apr 09, 2019 | 8.500 | 8.540 | 8.360 | 8.370 | 400,586 | -0.15(-1.76%) |
Apr 08, 2019 | 8.500 | 8.610 | 8.370 | 8.520 | 609,330 | +0.02(+0.24%) |
Apr 05, 2019 | 8.540 | 8.590 | 8.410 | 8.500 | 365,100 | +0.08(+0.95%) |
Apr 04, 2019 | 8.250 | 8.580 | 8.250 | 8.420 | 396,965 | +0.18(+2.18%) |
Apr 03, 2019 | 8.170 | 8.410 | 8.150 | 8.240 | 489,009 | +0.19(+2.36%) |
Apr 02, 2019 | 7.820 | 8.220 | 7.760 | 8.050 | 1,047,790 | +0.23(+2.94%) |
Apr 01, 2019 | 7.740 | 7.980 | 7.730 | 7.820 | 225,263 | +0.15(+1.96%) |
Mar 29, 2019 | 7.930 | 8.030 | 7.620 | 7.670 | 146,400 | -0.22(-2.79%) |
Mar 28, 2019 | 7.880 | 8.040 | 7.800 | 7.890 | 141,731 | +0.00(+0.00%) |
Mar 27, 2019 | 7.740 | 7.955 | 7.730 | 7.890 | 189,398 | +0.13(+1.74%) |
Mar 26, 2019 | 7.920 | 7.920 | 7.600 | 7.755 | 223,068 | -0.17(-2.08%) |
Mar 25, 2019 | 7.840 | 7.960 | 7.610 | 7.920 | 259,744 | +0.12(+1.54%) |
Mar 22, 2019 | 8.050 | 8.210 | 7.790 | 7.800 | 220,400 | -0.35(-4.29%) |
Mar 21, 2019 | 8.130 | 8.380 | 8.080 | 8.150 | 215,657 | -0.05(-0.61%) |
Mar 20, 2019 | 8.260 | 8.430 | 8.190 | 8.200 | 363,571 | -0.11(-1.32%) |
Mar 19, 2019 | 8.230 | 8.450 | 8.170 | 8.310 | 292,763 | +0.16(+1.96%) |
Mar 18, 2019 | 8.000 | 8.230 | 7.870 | 8.150 | 314,561 | +0.17(+2.13%) |
Mar 15, 2019 | 8.060 | 8.240 | 7.870 | 7.980 | 518,100 | -0.06(-0.75%) |
Mar 14, 2019 | 8.330 | 8.330 | 7.920 | 8.040 | 312,019 | -0.28(-3.37%) |
Mar 13, 2019 | 8.360 | 8.630 | 8.310 | 8.320 | 211,092 | +0.05(+0.60%) |
Mar 12, 2019 | 8.390 | 8.560 | 8.100 | 8.270 | 437,430 | +0.15(+1.85%) |
Mar 11, 2019 | 7.990 | 8.340 | 7.960 | 8.120 | 164,763 | +0.20(+2.53%) |
Mar 08, 2019 | 7.820 | 8.080 | 7.780 | 7.920 | 122,300 | +0.08(+1.02%) |
Mar 07, 2019 | 7.950 | 8.060 | 7.810 | 7.840 | 132,858 | -0.15(-1.88%) |
Mar 06, 2019 | 8.250 | 8.250 | 7.950 | 7.990 | 118,227 | -0.24(-2.92%) |
Mar 05, 2019 | 8.330 | 8.420 | 8.230 | 8.230 | 265,328 | -0.09(-1.08%) |
Mar 04, 2019 | 8.370 | 8.600 | 8.260 | 8.320 | 105,328 | +0.01(+0.12%) |
Mar 01, 2019 | 8.010 | 8.410 | 8.010 | 8.310 | 108,500 | +0.31(+3.88%) |
Feb 28, 2019 | 8.260 | 8.300 | 8.000 | 8.000 | 103,115 | -0.28(-3.38%) |
Feb 27, 2019 | 8.480 | 8.550 | 8.240 | 8.280 | 60,100 | -0.26(-3.04%) |
Feb 26, 2019 | 8.550 | 8.900 | 8.410 | 8.540 | 242,545 | -0.01(-0.12%) |
Feb 25, 2019 | 8.350 | 8.620 | 8.350 | 8.550 | 90,336 | +0.23(+2.76%) |
Feb 22, 2019 | 8.290 | 8.550 | 8.240 | 8.320 | 125,600 | +0.10(+1.22%) |
Feb 21, 2019 | 8.080 | 8.260 | 7.910 | 8.220 | 185,897 | +0.14(+1.73%) |
Feb 20, 2019 | 7.830 | 8.140 | 7.798 | 8.080 | 125,309 | +0.24(+3.06%) |
Feb 19, 2019 | 7.850 | 8.070 | 7.800 | 7.840 | 107,916 | -0.01(-0.13%) |
Feb 15, 2019 | 7.480 | 7.920 | 7.480 | 7.850 | 160,500 | +0.40(+5.37%) |
Feb 14, 2019 | 7.350 | 7.485 | 7.060 | 7.450 | 139,568 | +0.10(+1.36%) |
Feb 13, 2019 | 7.060 | 7.430 | 7.000 | 7.350 | 90,759 | +0.25(+3.52%) |
Feb 12, 2019 | 7.130 | 7.300 | 7.010 | 7.100 | 65,811 | +0.01(+0.14%) |
Feb 11, 2019 | 6.920 | 7.110 | 6.860 | 7.090 | 67,659 | +0.22(+3.20%) |
Feb 08, 2019 | 7.010 | 7.100 | 6.820 | 6.870 | 51,200 | -0.15(-2.14%) |
Feb 07, 2019 | 7.280 | 7.280 | 6.940 | 7.020 | 76,667 | -0.29(-3.97%) |
Feb 06, 2019 | 7.240 | 7.400 | 7.236 | 7.310 | 57,051 | +0.05(+0.69%) |
Feb 05, 2019 | 7.280 | 7.490 | 7.220 | 7.260 | 42,815 | -0.05(-0.68%) |
Feb 04, 2019 | 7.400 | 7.480 | 7.260 | 7.310 | 67,044 | -0.10(-1.35%) |