Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.040 | 9.210 | 9.030 | 9.170 | 285,734 | +0.16(+1.78%) |
Apr 29, 2019 | 8.940 | 9.230 | 8.930 | 9.010 | 346,254 | +0.02(+0.22%) |
Apr 26, 2019 | 8.890 | 9.160 | 8.810 | 8.990 | 487,300 | +0.29(+3.33%) |
Apr 25, 2019 | 8.820 | 8.960 | 8.580 | 8.700 | 162,926 | -0.15(-1.69%) |
Apr 24, 2019 | 8.830 | 8.880 | 8.690 | 8.850 | 105,170 | +0.00(+0.00%) |
Apr 23, 2019 | 8.880 | 8.950 | 8.780 | 8.850 | 140,314 | -0.02(-0.23%) |
Apr 22, 2019 | 8.820 | 8.970 | 8.790 | 8.870 | 146,198 | -0.02(-0.22%) |
Apr 18, 2019 | 8.850 | 8.980 | 8.820 | 8.890 | 203,700 | +0.07(+0.79%) |
Apr 17, 2019 | 8.870 | 8.890 | 8.720 | 8.820 | 127,875 | +0.00(+0.00%) |
Apr 16, 2019 | 8.880 | 8.906 | 8.760 | 8.820 | 139,300 | -0.09(-1.01%) |
Apr 15, 2019 | 8.870 | 8.980 | 8.830 | 8.910 | 64,004 | +0.05(+0.56%) |
Apr 12, 2019 | 9.050 | 9.100 | 8.780 | 8.860 | 139,400 | -0.13(-1.45%) |
Apr 11, 2019 | 8.950 | 9.030 | 8.915 | 8.990 | 254,269 | +0.02(+0.22%) |
Apr 10, 2019 | 8.930 | 9.000 | 8.915 | 8.970 | 85,563 | +0.11(+1.24%) |
Apr 09, 2019 | 9.020 | 9.020 | 8.840 | 8.860 | 95,039 | -0.14(-1.56%) |
Apr 08, 2019 | 8.980 | 9.050 | 8.870 | 9.000 | 185,123 | +0.01(+0.11%) |
Apr 05, 2019 | 9.030 | 9.100 | 8.930 | 8.990 | 90,600 | -0.04(-0.44%) |
Apr 04, 2019 | 8.950 | 9.060 | 8.810 | 9.030 | 103,075 | +0.08(+0.89%) |
Apr 03, 2019 | 9.040 | 9.040 | 8.870 | 8.950 | 291,708 | +0.17(+1.94%) |
Apr 02, 2019 | 8.700 | 8.790 | 8.510 | 8.780 | 113,406 | +0.14(+1.62%) |
Apr 01, 2019 | 8.610 | 8.770 | 8.460 | 8.640 | 142,791 | +0.12(+1.41%) |
Mar 29, 2019 | 8.560 | 8.660 | 8.470 | 8.520 | 184,600 | +0.01(+0.12%) |
Mar 28, 2019 | 8.440 | 8.550 | 8.390 | 8.510 | 93,546 | +0.05(+0.59%) |
Mar 27, 2019 | 8.460 | 8.610 | 8.270 | 8.460 | 213,159 | -0.06(-0.70%) |
Mar 26, 2019 | 8.610 | 8.620 | 8.195 | 8.520 | 238,866 | -0.06(-0.70%) |
Mar 25, 2019 | 8.490 | 8.650 | 8.409 | 8.580 | 262,652 | +0.06(+0.70%) |
Mar 22, 2019 | 8.810 | 8.830 | 8.470 | 8.520 | 292,900 | -0.42(-4.70%) |
Mar 21, 2019 | 9.070 | 9.110 | 8.860 | 8.940 | 262,767 | -0.12(-1.32%) |
Mar 20, 2019 | 8.970 | 9.240 | 8.970 | 9.060 | 259,237 | +0.05(+0.55%) |
Mar 19, 2019 | 9.060 | 9.160 | 8.920 | 9.010 | 293,876 | -0.06(-0.66%) |
Mar 18, 2019 | 9.200 | 9.210 | 9.040 | 9.070 | 233,476 | -0.09(-0.98%) |
Mar 15, 2019 | 9.270 | 9.280 | 9.070 | 9.160 | 242,900 | -0.05(-0.54%) |
Mar 14, 2019 | 9.080 | 9.220 | 8.960 | 9.210 | 238,447 | +0.13(+1.43%) |
Mar 13, 2019 | 8.830 | 9.160 | 8.820 | 9.080 | 477,443 | +0.26(+2.95%) |
Mar 12, 2019 | 8.820 | 8.940 | 8.795 | 8.820 | 255,503 | +0.02(+0.23%) |
Mar 11, 2019 | 8.840 | 8.920 | 8.760 | 8.800 | 302,622 | +0.02(+0.23%) |
Mar 08, 2019 | 8.640 | 8.810 | 8.490 | 8.780 | 457,300 | +0.13(+1.50%) |
Mar 07, 2019 | 8.680 | 8.800 | 8.610 | 8.650 | 365,510 | -0.03(-0.35%) |
Mar 06, 2019 | 8.810 | 8.850 | 8.360 | 8.680 | 978,484 | +0.16(+1.88%) |
Mar 05, 2019 | 8.440 | 8.565 | 8.280 | 8.520 | 146,365 | +0.16(+1.91%) |
Mar 04, 2019 | 8.590 | 8.660 | 8.250 | 8.360 | 285,495 | -0.20(-2.34%) |
Mar 01, 2019 | 8.600 | 8.770 | 8.500 | 8.560 | 470,700 | -0.02(-0.23%) |
Feb 28, 2019 | 8.390 | 8.600 | 8.140 | 8.580 | 425,808 | +0.20(+2.39%) |
Feb 27, 2019 | 8.890 | 8.930 | 8.360 | 8.380 | 547,283 | -0.51(-5.74%) |
Feb 26, 2019 | 8.850 | 8.970 | 8.790 | 8.890 | 663,765 | +0.09(+1.02%) |
Feb 25, 2019 | 8.500 | 9.030 | 8.490 | 8.800 | 1,050,895 | +0.32(+3.77%) |
Feb 22, 2019 | 8.150 | 8.500 | 8.150 | 8.480 | 622,700 | +0.44(+5.47%) |
Feb 21, 2019 | 7.950 | 8.100 | 7.870 | 8.040 | 273,512 | -0.02(-0.25%) |
Feb 20, 2019 | 7.630 | 8.100 | 7.630 | 8.060 | 547,183 | +0.39(+5.08%) |
Feb 19, 2019 | 7.750 | 7.800 | 7.670 | 7.670 | 78,850 | -0.08(-1.03%) |
Feb 15, 2019 | 7.700 | 7.800 | 7.660 | 7.750 | 451,000 | +0.04(+0.52%) |
Feb 14, 2019 | 7.470 | 7.780 | 7.410 | 7.710 | 502,088 | +0.22(+2.94%) |
Feb 13, 2019 | 7.320 | 7.560 | 7.250 | 7.490 | 391,548 | +0.17(+2.32%) |
Feb 12, 2019 | 7.580 | 7.650 | 7.270 | 7.320 | 232,192 | -0.21(-2.79%) |
Feb 11, 2019 | 7.730 | 7.760 | 7.500 | 7.530 | 228,817 | -0.17(-2.21%) |
Feb 08, 2019 | 7.590 | 7.795 | 7.580 | 7.700 | 293,500 | +0.09(+1.18%) |
Feb 07, 2019 | 7.730 | 7.840 | 7.560 | 7.610 | 176,230 | -0.16(-2.06%) |
Feb 06, 2019 | 7.680 | 7.870 | 7.610 | 7.770 | 254,671 | +0.04(+0.52%) |
Feb 05, 2019 | 7.760 | 7.810 | 7.660 | 7.730 | 127,371 | +0.05(+0.65%) |
Feb 04, 2019 | 7.650 | 7.783 | 7.639 | 7.680 | 100,068 | -0.01(-0.13%) |