Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.229 | 8.268 | 8.064 | 8.132 | 552,692 | -0.27(-3.24%) |
Apr 29, 2019 | 8.453 | 8.453 | 8.366 | 8.405 | 746,121 | +0.25(+3.11%) |
Apr 26, 2019 | 8.181 | 8.210 | 8.059 | 8.151 | 649,052 | +0.04(+0.48%) |
Apr 25, 2019 | 8.161 | 8.161 | 8.054 | 8.112 | 768,812 | -0.05(-0.60%) |
Apr 24, 2019 | 8.492 | 8.512 | 8.000 | 8.161 | 1,756,010 | -1.05(-11.42%) |
Apr 23, 2019 | 9.057 | 9.252 | 9.047 | 9.213 | 413,577 | +0.18(+1.94%) |
Apr 22, 2019 | 9.223 | 9.223 | 9.018 | 9.038 | 259,504 | -0.35(-3.73%) |
Apr 18, 2019 | 9.349 | 9.456 | 9.349 | 9.388 | 225,900 | +0.03(+0.31%) |
Apr 17, 2019 | 9.369 | 9.437 | 9.349 | 9.359 | 283,022 | -0.06(-0.62%) |
Apr 16, 2019 | 9.427 | 9.447 | 9.378 | 9.417 | 210,958 | -0.02(-0.21%) |
Apr 15, 2019 | 9.417 | 9.437 | 9.349 | 9.437 | 127,516 | +0.01(+0.10%) |
Apr 12, 2019 | 9.378 | 9.447 | 9.348 | 9.427 | 240,994 | -0.01(-0.10%) |
Apr 11, 2019 | 9.447 | 9.486 | 9.398 | 9.437 | 176,564 | -0.06(-0.62%) |
Apr 10, 2019 | 9.340 | 9.554 | 9.320 | 9.495 | 442,685 | +0.24(+2.63%) |
Apr 09, 2019 | 9.223 | 9.276 | 9.165 | 9.252 | 591,393 | +0.32(+3.60%) |
Apr 08, 2019 | 8.833 | 8.940 | 8.794 | 8.930 | 338,397 | +0.17(+1.89%) |
Apr 05, 2019 | 8.755 | 8.799 | 8.736 | 8.765 | 162,545 | +0.12(+1.35%) |
Apr 04, 2019 | 8.638 | 8.697 | 8.619 | 8.648 | 239,899 | +0.04(+0.45%) |
Apr 03, 2019 | 8.638 | 8.726 | 8.599 | 8.609 | 339,172 | -0.02(-0.23%) |
Apr 02, 2019 | 8.619 | 8.658 | 8.536 | 8.629 | 262,191 | +0.00(+0.00%) |
Apr 01, 2019 | 8.570 | 8.643 | 8.570 | 8.629 | 184,349 | +0.20(+2.43%) |
Mar 29, 2019 | 8.414 | 8.444 | 8.366 | 8.424 | 259,374 | +0.08(+0.93%) |
Mar 28, 2019 | 8.395 | 8.405 | 8.288 | 8.346 | 380,504 | -0.31(-3.60%) |
Mar 27, 2019 | 8.707 | 8.707 | 8.551 | 8.658 | 380,718 | -0.15(-1.66%) |
Mar 26, 2019 | 8.745 | 8.930 | 8.745 | 8.804 | 1,186,746 | +0.12(+1.35%) |
Mar 25, 2019 | 8.716 | 8.736 | 8.629 | 8.687 | 152,999 | -0.02(-0.22%) |
Mar 22, 2019 | 8.892 | 8.911 | 8.697 | 8.707 | 315,746 | -0.38(-4.18%) |
Mar 21, 2019 | 8.882 | 9.135 | 8.882 | 9.086 | 433,712 | +0.30(+3.44%) |
Mar 20, 2019 | 8.745 | 8.826 | 8.697 | 8.784 | 225,686 | +0.07(+0.78%) |
Mar 19, 2019 | 8.843 | 8.843 | 8.687 | 8.716 | 433,106 | -0.19(-2.19%) |
Mar 18, 2019 | 8.892 | 8.969 | 8.843 | 8.911 | 417,234 | +0.01(+0.11%) |
Mar 15, 2019 | 9.057 | 9.111 | 8.882 | 8.901 | 2,000,346 | -0.13(-1.40%) |
Mar 14, 2019 | 9.038 | 9.067 | 8.969 | 9.028 | 213,317 | +0.02(+0.22%) |
Mar 13, 2019 | 8.989 | 9.038 | 8.940 | 9.008 | 320,008 | -0.12(-1.28%) |
Mar 12, 2019 | 9.174 | 9.184 | 9.067 | 9.125 | 330,879 | -0.04(-0.43%) |
Mar 11, 2019 | 9.125 | 9.164 | 9.086 | 9.164 | 283,328 | -0.01(-0.11%) |
Mar 08, 2019 | 9.086 | 9.213 | 9.086 | 9.174 | 285,250 | +0.12(+1.29%) |
Mar 07, 2019 | 9.213 | 9.213 | 8.999 | 9.057 | 437,962 | -0.21(-2.31%) |
Mar 06, 2019 | 9.252 | 9.340 | 9.242 | 9.271 | 443,655 | +0.14(+1.49%) |
Mar 05, 2019 | 9.057 | 9.184 | 9.047 | 9.135 | 574,608 | +0.10(+1.08%) |
Mar 04, 2019 | 9.086 | 9.106 | 8.969 | 9.038 | 373,183 | -0.21(-2.32%) |
Mar 01, 2019 | 9.232 | 9.291 | 9.218 | 9.252 | 275,084 | +0.05(+0.53%) |
Feb 28, 2019 | 9.271 | 9.271 | 9.164 | 9.203 | 381,345 | -0.07(-0.74%) |
Feb 27, 2019 | 9.184 | 9.330 | 9.184 | 9.271 | 502,662 | +0.12(+1.28%) |
Feb 26, 2019 | 9.057 | 9.184 | 9.057 | 9.154 | 409,446 | +0.08(+0.86%) |
Feb 25, 2019 | 9.067 | 9.150 | 9.057 | 9.077 | 349,257 | +0.05(+0.54%) |
Feb 22, 2019 | 8.940 | 9.057 | 8.935 | 9.028 | 336,796 | +0.16(+1.76%) |
Feb 21, 2019 | 8.843 | 8.930 | 8.833 | 8.872 | 334,057 | +0.30(+3.52%) |
Feb 20, 2019 | 8.599 | 8.638 | 8.560 | 8.570 | 432,146 | -0.06(-0.68%) |
Feb 19, 2019 | 8.551 | 8.668 | 8.551 | 8.629 | 239,405 | +0.07(+0.80%) |
Feb 15, 2019 | 8.356 | 8.560 | 8.356 | 8.560 | 289,665 | +0.19(+2.33%) |
Feb 14, 2019 | 8.327 | 8.424 | 8.327 | 8.366 | 282,506 | +0.10(+1.18%) |
Feb 13, 2019 | 8.259 | 8.380 | 8.200 | 8.268 | 512,867 | -0.16(-1.85%) |
Feb 12, 2019 | 8.317 | 8.444 | 8.317 | 8.424 | 260,008 | +0.16(+1.88%) |
Feb 11, 2019 | 8.259 | 8.307 | 8.249 | 8.268 | 157,052 | +0.09(+1.07%) |
Feb 08, 2019 | 8.103 | 8.190 | 8.083 | 8.181 | 132,254 | -0.01(-0.12%) |
Feb 07, 2019 | 8.268 | 8.268 | 8.103 | 8.190 | 183,219 | -0.19(-2.21%) |
Feb 06, 2019 | 8.424 | 8.473 | 8.366 | 8.375 | 393,120 | -0.05(-0.58%) |
Feb 05, 2019 | 8.288 | 8.453 | 8.288 | 8.424 | 268,511 | +0.08(+0.93%) |
Feb 04, 2019 | 8.307 | 8.366 | 8.268 | 8.346 | 167,168 | +0.03(+0.35%) |