Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.070 | 9.090 | 8.946 | 9.040 | 232,537 | -0.01(-0.11%) |
Apr 29, 2019 | 8.990 | 9.140 | 8.990 | 9.050 | 34,214 | +0.06(+0.67%) |
Apr 26, 2019 | 8.980 | 9.060 | 8.850 | 8.990 | 149,400 | +0.05(+0.56%) |
Apr 25, 2019 | 9.090 | 9.190 | 8.790 | 8.940 | 56,991 | -0.16(-1.76%) |
Apr 24, 2019 | 8.970 | 9.180 | 8.960 | 9.100 | 175,075 | +0.14(+1.56%) |
Apr 23, 2019 | 9.050 | 9.300 | 8.950 | 8.960 | 59,345 | -0.09(-0.99%) |
Apr 22, 2019 | 8.580 | 9.070 | 8.538 | 9.050 | 67,708 | +0.50(+5.85%) |
Apr 18, 2019 | 8.780 | 8.790 | 8.480 | 8.550 | 53,900 | -0.31(-3.50%) |
Apr 17, 2019 | 9.050 | 9.050 | 8.770 | 8.860 | 67,856 | -0.18(-1.99%) |
Apr 16, 2019 | 8.970 | 9.070 | 8.890 | 9.040 | 45,209 | +0.14(+1.57%) |
Apr 15, 2019 | 8.960 | 9.020 | 8.700 | 8.900 | 46,282 | -0.07(-0.78%) |
Apr 12, 2019 | 9.080 | 9.160 | 8.950 | 8.970 | 32,900 | -0.04(-0.44%) |
Apr 11, 2019 | 9.020 | 9.060 | 8.910 | 9.010 | 176,770 | -0.02(-0.22%) |
Apr 10, 2019 | 8.900 | 9.150 | 8.900 | 9.030 | 30,650 | +0.14(+1.57%) |
Apr 09, 2019 | 8.680 | 8.920 | 8.680 | 8.890 | 227,262 | +0.19(+2.18%) |
Apr 08, 2019 | 9.200 | 9.210 | 8.660 | 8.700 | 46,959 | -0.54(-5.84%) |
Apr 05, 2019 | 9.360 | 9.420 | 9.170 | 9.240 | 47,100 | -0.04(-0.43%) |
Apr 04, 2019 | 9.070 | 9.310 | 8.900 | 9.280 | 96,949 | +0.22(+2.43%) |
Apr 03, 2019 | 8.890 | 9.140 | 8.800 | 9.060 | 101,247 | +0.25(+2.84%) |
Apr 02, 2019 | 8.770 | 8.810 | 8.650 | 8.810 | 31,095 | +0.04(+0.46%) |
Apr 01, 2019 | 8.730 | 8.790 | 8.655 | 8.770 | 55,698 | +0.10(+1.15%) |
Mar 29, 2019 | 8.750 | 8.750 | 8.520 | 8.670 | 101,100 | -0.02(-0.23%) |
Mar 28, 2019 | 8.780 | 8.840 | 8.620 | 8.690 | 29,569 | -0.08(-0.91%) |
Mar 27, 2019 | 8.870 | 8.870 | 8.580 | 8.770 | 44,189 | -0.09(-1.02%) |
Mar 26, 2019 | 8.660 | 8.910 | 8.660 | 8.860 | 37,008 | +0.23(+2.67%) |
Mar 25, 2019 | 8.500 | 8.700 | 8.410 | 8.630 | 40,351 | +0.13(+1.53%) |
Mar 22, 2019 | 8.650 | 8.720 | 8.450 | 8.500 | 137,800 | -0.21(-2.41%) |
Mar 21, 2019 | 8.520 | 8.800 | 8.520 | 8.710 | 56,241 | +0.17(+1.99%) |
Mar 20, 2019 | 8.620 | 8.690 | 8.530 | 8.540 | 72,386 | -0.07(-0.81%) |
Mar 19, 2019 | 8.770 | 8.820 | 8.590 | 8.610 | 124,001 | -0.11(-1.26%) |
Mar 18, 2019 | 8.790 | 8.860 | 8.690 | 8.720 | 122,137 | -0.07(-0.80%) |
Mar 15, 2019 | 8.780 | 8.970 | 8.740 | 8.790 | 165,900 | +0.04(+0.46%) |
Mar 14, 2019 | 9.050 | 9.125 | 8.750 | 8.750 | 100,074 | -0.30(-3.31%) |
Mar 13, 2019 | 9.070 | 9.250 | 9.040 | 9.050 | 121,375 | +0.04(+0.44%) |
Mar 12, 2019 | 8.770 | 9.230 | 8.720 | 9.010 | 105,455 | +0.25(+2.85%) |
Mar 11, 2019 | 8.700 | 8.900 | 8.550 | 8.760 | 114,854 | +0.08(+0.92%) |
Mar 08, 2019 | 8.760 | 8.770 | 8.490 | 8.680 | 462,400 | -0.10(-1.14%) |
Mar 07, 2019 | 8.880 | 8.960 | 8.700 | 8.780 | 59,799 | -0.11(-1.24%) |
Mar 06, 2019 | 9.420 | 9.420 | 8.790 | 8.890 | 126,154 | -0.52(-5.53%) |
Mar 05, 2019 | 9.530 | 9.550 | 9.340 | 9.410 | 48,249 | -0.13(-1.36%) |
Mar 04, 2019 | 9.930 | 9.930 | 9.510 | 9.540 | 83,983 | -0.38(-3.83%) |
Mar 01, 2019 | 9.910 | 10.02 | 9.820 | 9.920 | 160,400 | +0.08(+0.81%) |
Feb 28, 2019 | 9.930 | 9.930 | 9.750 | 9.840 | 138,328 | -0.13(-1.30%) |
Feb 27, 2019 | 9.850 | 10.09 | 9.700 | 9.970 | 68,768 | +0.11(+1.12%) |
Feb 26, 2019 | 9.420 | 9.893 | 9.329 | 9.860 | 87,524 | +0.47(+5.01%) |
Feb 25, 2019 | 9.680 | 9.970 | 9.370 | 9.390 | 185,363 | -0.32(-3.30%) |
Feb 22, 2019 | 9.500 | 9.730 | 9.500 | 9.710 | 64,000 | +0.21(+2.21%) |
Feb 21, 2019 | 9.600 | 9.730 | 9.310 | 9.500 | 125,107 | -0.06(-0.63%) |
Feb 20, 2019 | 9.510 | 9.650 | 9.250 | 9.560 | 131,798 | +0.02(+0.21%) |
Feb 19, 2019 | 9.350 | 9.650 | 9.300 | 9.540 | 79,240 | +0.14(+1.49%) |
Feb 15, 2019 | 9.070 | 9.470 | 9.070 | 9.400 | 105,300 | +0.40(+4.44%) |
Feb 14, 2019 | 9.040 | 9.130 | 8.860 | 9.000 | 105,419 | -0.07(-0.77%) |
Feb 13, 2019 | 9.220 | 9.390 | 8.990 | 9.070 | 154,140 | -0.16(-1.73%) |
Feb 12, 2019 | 9.100 | 9.260 | 8.910 | 9.230 | 165,291 | +0.42(+4.77%) |
Feb 11, 2019 | 8.780 | 8.950 | 8.730 | 8.810 | 57,171 | +0.03(+0.34%) |
Feb 08, 2019 | 8.820 | 8.840 | 8.610 | 8.780 | 44,400 | -0.09(-1.01%) |
Feb 07, 2019 | 8.820 | 8.890 | 8.690 | 8.870 | 32,991 | -0.01(-0.11%) |
Feb 06, 2019 | 8.900 | 8.950 | 8.710 | 8.880 | 25,063 | -0.01(-0.11%) |
Feb 05, 2019 | 8.460 | 9.090 | 8.460 | 8.890 | 108,559 | +0.43(+5.08%) |
Feb 04, 2019 | 8.550 | 8.760 | 8.390 | 8.460 | 38,521 | -0.10(-1.17%) |