Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.940 | 8.990 | 8.890 | 8.900 | 61,630 | -0.04(-0.45%) |
Apr 29, 2019 | 8.990 | 8.990 | 8.900 | 8.940 | 37,186 | -0.04(-0.45%) |
Apr 26, 2019 | 9.000 | 9.000 | 8.920 | 8.980 | 40,263 | +0.01(+0.11%) |
Apr 25, 2019 | 8.960 | 8.990 | 8.930 | 8.970 | 162,259 | +0.01(+0.11%) |
Apr 24, 2019 | 8.970 | 9.000 | 8.930 | 8.960 | 94,429 | +0.02(+0.22%) |
Apr 23, 2019 | 8.960 | 8.990 | 8.910 | 8.940 | 39,853 | -0.01(-0.11%) |
Apr 22, 2019 | 8.960 | 9.000 | 8.930 | 8.950 | 110,911 | +0.00(+0.00%) |
Apr 18, 2019 | 8.950 | 8.950 | 8.950 | 0 | +0.08(+0.90%) | |
Apr 17, 2019 | 8.900 | 8.900 | 8.810 | 8.870 | 72,677 | -0.03(-0.34%) |
Apr 16, 2019 | 8.870 | 9.000 | 8.810 | 8.900 | 80,527 | +0.03(+0.34%) |
Apr 15, 2019 | 8.920 | 8.990 | 8.840 | 8.870 | 68,694 | -0.07(-0.78%) |
Apr 12, 2019 | 8.980 | 9.000 | 8.900 | 8.940 | 39,214 | -0.03(-0.33%) |
Apr 11, 2019 | 8.900 | 9.000 | 8.840 | 8.970 | 46,102 | +0.06(+0.67%) |
Apr 10, 2019 | 9.010 | 9.020 | 8.840 | 8.910 | 122,120 | -0.10(-1.11%) |
Apr 09, 2019 | 9.030 | 9.050 | 8.990 | 9.010 | 51,282 | -0.04(-0.44%) |
Apr 08, 2019 | 9.090 | 9.130 | 9.000 | 9.050 | 65,076 | -0.03(-0.33%) |
Apr 05, 2019 | 9.170 | 9.170 | 9.060 | 9.080 | 44,702 | -0.06(-0.66%) |
Apr 04, 2019 | 9.170 | 9.180 | 9.080 | 9.140 | 47,435 | -0.03(-0.33%) |
Apr 03, 2019 | 9.200 | 9.250 | 9.160 | 9.170 | 74,401 | +0.00(+0.00%) |
Apr 02, 2019 | 9.190 | 9.200 | 9.130 | 9.170 | 113,917 | -0.02(-0.22%) |
Apr 01, 2019 | 9.130 | 9.230 | 9.130 | 9.190 | 66,585 | +0.09(+0.99%) |
Mar 29, 2019 | 9.070 | 9.130 | 9.050 | 9.100 | 330,139 | +0.05(+0.55%) |
Mar 28, 2019 | 9.060 | 9.150 | 9.020 | 9.050 | 378,326 | -0.01(-0.11%) |
Mar 27, 2019 | 9.050 | 9.100 | 9.040 | 9.060 | 98,238 | +0.01(+0.11%) |
Mar 26, 2019 | 9.150 | 9.200 | 9.050 | 9.050 | 88,073 | -0.07(-0.77%) |
Mar 25, 2019 | 9.040 | 9.240 | 9.010 | 9.120 | 185,494 | +0.08(+0.88%) |
Mar 22, 2019 | 9.120 | 9.150 | 9.040 | 9.040 | 62,241 | -0.11(-1.20%) |
Mar 21, 2019 | 9.110 | 9.170 | 9.070 | 9.150 | 50,523 | +0.04(+0.44%) |
Mar 20, 2019 | 9.080 | 9.190 | 9.050 | 9.110 | 48,685 | +0.03(+0.33%) |
Mar 19, 2019 | 9.250 | 9.250 | 9.040 | 9.080 | 74,286 | -0.16(-1.73%) |
Mar 18, 2019 | 9.250 | 9.250 | 9.220 | 9.240 | 55,995 | +0.01(+0.11%) |
Mar 15, 2019 | 9.180 | 9.280 | 9.180 | 9.230 | 281,058 | +0.07(+0.76%) |
Mar 14, 2019 | 9.150 | 9.200 | 9.110 | 9.160 | 193,838 | +0.01(+0.11%) |
Mar 13, 2019 | 9.180 | 9.210 | 9.140 | 9.150 | 176,623 | -0.02(-0.22%) |
Mar 12, 2019 | 9.150 | 9.280 | 9.150 | 9.170 | 177,982 | +0.02(+0.22%) |
Mar 11, 2019 | 9.170 | 9.200 | 9.050 | 9.150 | 191,896 | -0.02(-0.22%) |
Mar 08, 2019 | 9.160 | 9.200 | 9.160 | 9.170 | 65,241 | -0.01(-0.11%) |
Mar 07, 2019 | 9.120 | 9.200 | 9.080 | 9.180 | 109,800 | +0.04(+0.44%) |
Mar 06, 2019 | 9.100 | 9.210 | 9.100 | 9.140 | 116,472 | +0.02(+0.22%) |
Mar 05, 2019 | 9.090 | 9.170 | 9.010 | 9.120 | 48,505 | +0.02(+0.22%) |
Mar 04, 2019 | 9.190 | 9.190 | 9.010 | 9.100 | 56,994 | -0.09(-0.98%) |
Mar 01, 2019 | 9.130 | 9.220 | 9.130 | 9.190 | 705,243 | +0.03(+0.33%) |
Feb 28, 2019 | 9.130 | 9.190 | 9.100 | 9.160 | 100,430 | +0.06(+0.66%) |
Feb 27, 2019 | 9.150 | 9.180 | 9.100 | 9.100 | 105,947 | -0.07(-0.76%) |
Feb 26, 2019 | 9.110 | 9.200 | 9.110 | 9.170 | 80,912 | +0.06(+0.66%) |
Feb 25, 2019 | 9.080 | 9.200 | 9.080 | 9.110 | 62,403 | +0.02(+0.22%) |
Feb 22, 2019 | 8.970 | 9.130 | 8.940 | 9.090 | 240,052 | +0.12(+1.34%) |
Feb 21, 2019 | 8.910 | 8.990 | 8.850 | 8.970 | 52,922 | +0.06(+0.67%) |
Feb 20, 2019 | 8.890 | 8.990 | 8.890 | 8.910 | 128,406 | -0.01(-0.11%) |
Feb 19, 2019 | 8.860 | 8.990 | 8.810 | 8.920 | 74,499 | +0.01(+0.11%) |
Feb 15, 2019 | 8.910 | 8.910 | 8.910 | 0 | -0.19(-2.09%) | |
Feb 14, 2019 | 9.010 | 9.250 | 8.890 | 9.100 | 178,685 | +0.11(+1.22%) |
Feb 13, 2019 | 9.040 | 9.040 | 8.620 | 8.990 | 151,040 | +0.01(+0.11%) |
Feb 12, 2019 | 8.860 | 9.080 | 8.840 | 8.980 | 98,545 | +0.18(+2.05%) |
Feb 11, 2019 | 8.700 | 8.800 | 8.700 | 8.800 | 229,300 | +0.11(+1.27%) |
Feb 08, 2019 | 8.480 | 8.730 | 8.480 | 8.690 | 229,990 | +0.20(+2.36%) |
Feb 07, 2019 | 8.740 | 8.800 | 8.390 | 8.490 | 226,510 | -0.25(-2.86%) |
Feb 06, 2019 | 8.540 | 8.960 | 8.540 | 8.740 | 386,252 | +0.25(+2.94%) |
Feb 05, 2019 | 8.220 | 8.730 | 8.220 | 8.490 | 529,641 | +0.26(+3.16%) |
Feb 04, 2019 | 8.220 | 8.350 | 8.220 | 8.230 | 68,481 | +0.01(+0.12%) |