Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.46 | 11.71 | 11.19 | 11.20 | 164,034 | -0.19(-1.67%) |
Apr 29, 2019 | 10.99 | 11.61 | 10.85 | 11.39 | 141,265 | +0.44(+4.02%) |
Apr 26, 2019 | 10.99 | 11.50 | 10.87 | 10.95 | 148,300 | -0.15(-1.35%) |
Apr 25, 2019 | 11.16 | 11.27 | 10.96 | 11.10 | 85,324 | -0.05(-0.45%) |
Apr 24, 2019 | 11.00 | 11.41 | 10.63 | 11.15 | 243,943 | +0.40(+3.72%) |
Apr 23, 2019 | 10.13 | 10.87 | 10.13 | 10.75 | 342,197 | +0.81(+8.15%) |
Apr 22, 2019 | 9.570 | 10.41 | 9.570 | 9.940 | 341,407 | +0.72(+7.81%) |
Apr 18, 2019 | 9.620 | 9.620 | 9.120 | 9.220 | 101,700 | -0.63(-6.40%) |
Apr 17, 2019 | 10.04 | 10.04 | 9.620 | 9.850 | 71,558 | -0.13(-1.30%) |
Apr 16, 2019 | 10.39 | 10.39 | 9.880 | 9.980 | 104,648 | -0.38(-3.67%) |
Apr 15, 2019 | 10.39 | 10.53 | 10.24 | 10.36 | 62,262 | +0.06(+0.58%) |
Apr 12, 2019 | 10.45 | 10.62 | 10.23 | 10.30 | 63,300 | -0.04(-0.39%) |
Apr 11, 2019 | 10.18 | 10.41 | 10.18 | 10.34 | 53,310 | -0.15(-1.43%) |
Apr 10, 2019 | 10.50 | 10.91 | 10.24 | 10.49 | 135,684 | +0.65(+6.61%) |
Apr 09, 2019 | 9.740 | 10.04 | 9.740 | 9.840 | 47,802 | +0.17(+1.76%) |
Apr 08, 2019 | 10.08 | 10.08 | 9.330 | 9.670 | 53,873 | -0.42(-4.16%) |
Apr 05, 2019 | 10.01 | 10.21 | 10.00 | 10.09 | 73,800 | +0.21(+2.13%) |
Apr 04, 2019 | 9.530 | 10.02 | 9.515 | 9.880 | 84,705 | +0.53(+5.67%) |
Apr 03, 2019 | 9.500 | 9.500 | 9.220 | 9.350 | 61,998 | -0.20(-2.09%) |
Apr 02, 2019 | 9.050 | 9.630 | 9.000 | 9.550 | 249,072 | +1.26(+15.20%) |
Apr 01, 2019 | 8.290 | 8.361 | 8.160 | 8.290 | 22,695 | +0.01(+0.12%) |
Mar 29, 2019 | 8.270 | 8.370 | 8.200 | 8.280 | 53,600 | +0.12(+1.47%) |
Mar 28, 2019 | 7.850 | 8.230 | 7.850 | 8.160 | 53,939 | +0.32(+4.08%) |
Mar 27, 2019 | 8.130 | 8.130 | 7.790 | 7.840 | 47,212 | -0.30(-3.69%) |
Mar 26, 2019 | 8.270 | 8.290 | 8.040 | 8.140 | 38,358 | -0.12(-1.45%) |
Mar 25, 2019 | 8.200 | 8.862 | 8.100 | 8.260 | 48,365 | +0.26(+3.25%) |
Mar 22, 2019 | 8.560 | 8.838 | 7.990 | 8.000 | 83,800 | -0.68(-7.83%) |
Mar 21, 2019 | 9.180 | 9.180 | 8.660 | 8.680 | 68,506 | +0.15(+1.76%) |
Mar 20, 2019 | 8.540 | 8.660 | 8.420 | 8.530 | 30,208 | +0.05(+0.59%) |
Mar 19, 2019 | 8.630 | 8.630 | 8.475 | 8.480 | 10,463 | -0.14(-1.62%) |
Mar 18, 2019 | 8.700 | 8.720 | 8.570 | 8.620 | 14,938 | -0.08(-0.92%) |
Mar 15, 2019 | 8.500 | 8.740 | 8.500 | 8.700 | 123,400 | +0.21(+2.47%) |
Mar 14, 2019 | 8.550 | 8.630 | 8.420 | 8.490 | 25,872 | -0.30(-3.41%) |
Mar 13, 2019 | 8.640 | 8.880 | 8.570 | 8.790 | 39,404 | +0.15(+1.74%) |
Mar 12, 2019 | 8.650 | 8.835 | 8.593 | 8.640 | 56,689 | +0.03(+0.35%) |
Mar 11, 2019 | 8.380 | 8.620 | 8.310 | 8.610 | 47,902 | +0.19(+2.26%) |
Mar 08, 2019 | 8.180 | 8.450 | 8.180 | 8.420 | 29,200 | +0.24(+2.93%) |
Mar 07, 2019 | 8.380 | 8.480 | 8.140 | 8.180 | 84,761 | -0.17(-2.04%) |
Mar 06, 2019 | 8.510 | 8.520 | 8.210 | 8.350 | 56,773 | -0.16(-1.88%) |
Mar 05, 2019 | 8.550 | 8.643 | 8.500 | 8.510 | 15,012 | -0.14(-1.62%) |
Mar 04, 2019 | 9.180 | 9.180 | 8.580 | 8.650 | 58,931 | -0.55(-5.98%) |
Mar 01, 2019 | 9.290 | 9.290 | 9.120 | 9.200 | 20,800 | +0.05(+0.55%) |
Feb 28, 2019 | 9.340 | 9.370 | 9.030 | 9.150 | 40,487 | -0.41(-4.29%) |
Feb 27, 2019 | 9.330 | 9.750 | 9.330 | 9.560 | 77,418 | +0.70(+7.90%) |
Feb 26, 2019 | 8.510 | 8.900 | 8.510 | 8.860 | 50,542 | +0.36(+4.24%) |
Feb 25, 2019 | 8.750 | 8.770 | 8.480 | 8.500 | 57,640 | -0.14(-1.62%) |
Feb 22, 2019 | 8.550 | 8.670 | 8.380 | 8.640 | 41,400 | +0.19(+2.25%) |
Feb 21, 2019 | 8.580 | 8.591 | 8.340 | 8.450 | 50,645 | -0.13(-1.52%) |
Feb 20, 2019 | 8.900 | 8.900 | 8.563 | 8.580 | 79,851 | -0.32(-3.60%) |
Feb 19, 2019 | 8.440 | 8.996 | 8.440 | 8.900 | 115,585 | +1.27(+16.64%) |
Feb 15, 2019 | 7.050 | 7.900 | 7.050 | 7.630 | 134,000 | +0.81(+11.88%) |
Feb 14, 2019 | 6.860 | 6.920 | 6.680 | 6.820 | 138,342 | -1.36(-16.63%) |
Feb 13, 2019 | 8.400 | 8.400 | 8.170 | 8.180 | 29,778 | -0.34(-3.99%) |
Feb 12, 2019 | 8.350 | 8.580 | 8.350 | 8.520 | 37,312 | +0.18(+2.16%) |
Feb 11, 2019 | 8.370 | 8.490 | 8.310 | 8.340 | 30,845 | -0.09(-1.07%) |
Feb 08, 2019 | 8.250 | 8.440 | 8.250 | 8.430 | 26,400 | +0.17(+2.06%) |
Feb 07, 2019 | 8.420 | 8.460 | 8.200 | 8.260 | 24,801 | -0.25(-2.94%) |
Feb 06, 2019 | 8.740 | 8.800 | 8.500 | 8.510 | 18,951 | -0.14(-1.62%) |
Feb 05, 2019 | 9.000 | 9.000 | 8.630 | 8.650 | 37,107 | -0.30(-3.35%) |
Feb 04, 2019 | 8.880 | 8.960 | 8.830 | 8.950 | 19,925 | +0.06(+0.67%) |