Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.01 | 10.07 | 9.842 | 10.06 | 204,244 | +0.08(+0.79%) |
Apr 29, 2019 | 9.938 | 10.12 | 9.774 | 9.985 | 219,238 | +0.10(+1.04%) |
Apr 26, 2019 | 9.534 | 9.906 | 9.534 | 9.882 | 296,862 | +0.35(+3.65%) |
Apr 25, 2019 | 9.858 | 9.858 | 9.475 | 9.534 | 220,434 | -0.38(-3.82%) |
Apr 24, 2019 | 9.740 | 9.985 | 9.661 | 9.914 | 185,783 | +0.18(+1.87%) |
Apr 23, 2019 | 9.606 | 9.850 | 9.463 | 9.732 | 357,407 | +0.14(+1.48%) |
Apr 22, 2019 | 9.613 | 9.692 | 9.479 | 9.590 | 164,259 | -0.04(-0.41%) |
Apr 18, 2019 | 9.700 | 9.953 | 9.479 | 9.629 | 373,830 | -0.10(-1.06%) |
Apr 17, 2019 | 9.582 | 9.756 | 9.566 | 9.732 | 218,686 | +0.19(+1.99%) |
Apr 16, 2019 | 9.139 | 9.582 | 9.138 | 9.542 | 260,099 | +0.48(+5.32%) |
Apr 15, 2019 | 9.053 | 9.100 | 8.879 | 9.060 | 744,890 | +0.02(+0.26%) |
Apr 12, 2019 | 9.108 | 9.195 | 8.958 | 9.037 | 256,858 | +0.06(+0.70%) |
Apr 11, 2019 | 8.974 | 9.060 | 8.855 | 8.974 | 235,384 | +0.04(+0.44%) |
Apr 10, 2019 | 8.863 | 8.974 | 8.800 | 8.934 | 174,172 | +0.10(+1.16%) |
Apr 09, 2019 | 8.895 | 8.942 | 8.705 | 8.831 | 193,267 | -0.15(-1.67%) |
Apr 08, 2019 | 8.824 | 9.029 | 8.768 | 8.982 | 165,347 | +0.09(+0.98%) |
Apr 05, 2019 | 8.847 | 9.080 | 8.792 | 8.895 | 672,465 | +0.06(+0.72%) |
Apr 04, 2019 | 8.666 | 8.910 | 8.666 | 8.831 | 212,469 | +0.17(+2.01%) |
Apr 03, 2019 | 8.713 | 8.800 | 8.579 | 8.658 | 232,999 | +0.02(+0.27%) |
Apr 02, 2019 | 8.879 | 8.879 | 8.571 | 8.634 | 529,713 | -0.24(-2.76%) |
Apr 01, 2019 | 8.729 | 8.989 | 8.658 | 8.879 | 457,262 | +0.23(+2.65%) |
Mar 29, 2019 | 8.508 | 8.701 | 8.444 | 8.650 | 442,571 | +0.21(+2.43%) |
Mar 28, 2019 | 8.294 | 8.500 | 8.184 | 8.444 | 378,145 | +0.13(+1.62%) |
Mar 27, 2019 | 8.231 | 8.342 | 8.113 | 8.310 | 258,402 | +0.12(+1.45%) |
Mar 26, 2019 | 8.089 | 8.231 | 8.034 | 8.192 | 313,250 | +0.18(+2.27%) |
Mar 25, 2019 | 7.994 | 8.136 | 7.915 | 8.010 | 286,197 | -0.01(-0.10%) |
Mar 22, 2019 | 8.381 | 8.436 | 8.018 | 8.018 | 309,015 | -0.39(-4.69%) |
Mar 21, 2019 | 8.318 | 8.460 | 8.247 | 8.413 | 350,835 | +0.09(+1.14%) |
Mar 20, 2019 | 8.429 | 8.460 | 8.073 | 8.318 | 379,058 | -0.13(-1.50%) |
Mar 19, 2019 | 8.855 | 8.895 | 8.405 | 8.444 | 788,494 | -0.36(-4.04%) |
Mar 18, 2019 | 8.555 | 8.824 | 8.484 | 8.800 | 604,911 | +0.14(+1.64%) |
Mar 15, 2019 | 8.468 | 8.665 | 8.373 | 8.658 | 742,598 | +0.21(+2.53%) |
Mar 14, 2019 | 8.413 | 8.508 | 8.357 | 8.444 | 756,672 | -0.04(-0.47%) |
Mar 13, 2019 | 8.413 | 8.531 | 8.251 | 8.484 | 618,204 | +0.14(+1.70%) |
Mar 12, 2019 | 8.421 | 8.436 | 8.010 | 8.342 | 551,143 | -0.08(-0.94%) |
Mar 11, 2019 | 8.373 | 8.436 | 8.113 | 8.421 | 453,162 | +0.07(+0.85%) |
Mar 08, 2019 | 7.726 | 8.425 | 7.631 | 8.350 | 1,306,066 | +0.67(+8.74%) |
Mar 07, 2019 | 7.694 | 8.476 | 7.457 | 7.678 | 1,437,561 | +0.75(+10.83%) |
Mar 06, 2019 | 6.880 | 7.086 | 6.841 | 6.928 | 676,627 | -0.04(-0.57%) |
Mar 05, 2019 | 6.983 | 6.983 | 6.825 | 6.967 | 518,784 | +0.00(+0.00%) |
Mar 04, 2019 | 7.165 | 7.528 | 6.912 | 6.967 | 927,307 | -0.13(-1.78%) |
Mar 01, 2019 | 7.046 | 7.212 | 6.999 | 7.094 | 433,203 | +0.11(+1.58%) |
Feb 28, 2019 | 7.157 | 7.188 | 6.967 | 6.983 | 293,500 | -0.18(-2.54%) |
Feb 27, 2019 | 7.133 | 7.204 | 6.864 | 7.165 | 1,167,171 | -0.02(-0.33%) |
Feb 26, 2019 | 7.228 | 7.346 | 7.149 | 7.188 | 481,640 | -0.09(-1.30%) |
Feb 25, 2019 | 7.441 | 7.544 | 7.275 | 7.283 | 389,974 | -0.07(-0.97%) |
Feb 22, 2019 | 7.252 | 7.398 | 7.188 | 7.354 | 374,843 | +0.14(+1.97%) |
Feb 21, 2019 | 7.370 | 7.512 | 7.196 | 7.212 | 237,246 | -0.17(-2.35%) |
Feb 20, 2019 | 7.259 | 7.410 | 7.236 | 7.386 | 383,202 | +0.14(+1.96%) |
Feb 19, 2019 | 7.030 | 7.338 | 6.967 | 7.244 | 668,334 | +0.21(+3.03%) |
Feb 15, 2019 | 6.951 | 7.070 | 6.888 | 7.030 | 309,268 | +0.13(+1.83%) |
Feb 14, 2019 | 6.991 | 7.125 | 6.864 | 6.904 | 524,629 | -0.12(-1.69%) |
Feb 13, 2019 | 6.864 | 7.082 | 6.857 | 7.022 | 470,077 | +0.17(+2.54%) |
Feb 12, 2019 | 6.785 | 6.959 | 6.762 | 6.849 | 257,983 | +0.14(+2.12%) |
Feb 11, 2019 | 6.596 | 6.742 | 6.517 | 6.707 | 230,515 | +0.13(+1.92%) |
Feb 08, 2019 | 6.580 | 6.643 | 6.493 | 6.580 | 360,538 | -0.06(-0.95%) |
Feb 07, 2019 | 6.699 | 6.805 | 6.604 | 6.643 | 322,790 | -0.17(-2.55%) |
Feb 06, 2019 | 6.643 | 6.896 | 6.533 | 6.817 | 1,278,738 | +0.15(+2.25%) |
Feb 05, 2019 | 6.707 | 6.778 | 6.635 | 6.667 | 380,563 | -0.01(-0.12%) |
Feb 04, 2019 | 6.572 | 6.817 | 6.517 | 6.675 | 368,663 | +0.09(+1.44%) |