Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.620 | 8.620 | 8.410 | 8.410 | 61,106 | -0.22(-2.55%) |
Apr 29, 2019 | 8.600 | 8.630 | 8.504 | 8.630 | 33,811 | +0.07(+0.82%) |
Apr 26, 2019 | 8.360 | 8.560 | 8.290 | 8.560 | 31,100 | +0.07(+0.82%) |
Apr 25, 2019 | 8.508 | 8.560 | 8.360 | 8.490 | 55,086 | -0.51(-5.67%) |
Apr 24, 2019 | 9.090 | 9.670 | 8.890 | 9.000 | 82,489 | -0.09(-0.99%) |
Apr 23, 2019 | 8.800 | 9.140 | 8.800 | 9.090 | 78,398 | +0.12(+1.34%) |
Apr 22, 2019 | 8.750 | 9.140 | 8.750 | 8.970 | 33,032 | +0.04(+0.45%) |
Apr 18, 2019 | 8.900 | 9.080 | 8.760 | 8.930 | 42,300 | +0.16(+1.82%) |
Apr 17, 2019 | 8.815 | 8.830 | 8.700 | 8.770 | 16,183 | -0.09(-1.02%) |
Apr 16, 2019 | 8.880 | 8.900 | 8.850 | 8.860 | 99,924 | +0.06(+0.68%) |
Apr 15, 2019 | 8.635 | 8.810 | 8.630 | 8.800 | 20,226 | -0.01(-0.17%) |
Apr 12, 2019 | 8.874 | 8.900 | 8.760 | 8.815 | 14,100 | +0.29(+3.36%) |
Apr 11, 2019 | 8.540 | 8.580 | 8.510 | 8.528 | 8,675 | +0.21(+2.51%) |
Apr 10, 2019 | 8.270 | 8.380 | 8.250 | 8.320 | 7,116 | -0.04(-0.48%) |
Apr 09, 2019 | 8.428 | 8.428 | 8.300 | 8.360 | 28,812 | -0.17(-1.99%) |
Apr 08, 2019 | 8.550 | 8.610 | 8.480 | 8.530 | 16,686 | -0.08(-0.87%) |
Apr 05, 2019 | 8.640 | 8.670 | 8.590 | 8.605 | 8,200 | -0.07(-0.86%) |
Apr 04, 2019 | 8.710 | 8.750 | 8.658 | 8.680 | 63,038 | -0.07(-0.82%) |
Apr 03, 2019 | 8.688 | 8.800 | 8.672 | 8.752 | 46,185 | +0.15(+1.77%) |
Apr 02, 2019 | 8.480 | 8.610 | 8.455 | 8.600 | 50,808 | +0.01(+0.07%) |
Apr 01, 2019 | 8.480 | 8.640 | 8.480 | 8.594 | 98,901 | +0.14(+1.70%) |
Mar 29, 2019 | 8.215 | 8.480 | 8.200 | 8.450 | 40,800 | +0.20(+2.42%) |
Mar 28, 2019 | 8.175 | 8.270 | 8.175 | 8.250 | 45,705 | -0.13(-1.55%) |
Mar 27, 2019 | 8.410 | 8.410 | 8.270 | 8.380 | 24,273 | +0.29(+3.58%) |
Mar 26, 2019 | 8.200 | 8.200 | 8.020 | 8.090 | 22,052 | +0.12(+1.51%) |
Mar 25, 2019 | 7.910 | 8.000 | 7.910 | 7.970 | 74,074 | -0.18(-2.21%) |
Mar 22, 2019 | 8.250 | 8.250 | 8.040 | 8.150 | 35,900 | -0.11(-1.33%) |
Mar 21, 2019 | 8.280 | 8.285 | 8.170 | 8.260 | 26,356 | -0.09(-1.08%) |
Mar 20, 2019 | 8.440 | 8.440 | 8.320 | 8.350 | 13,510 | -0.18(-2.05%) |
Mar 19, 2019 | 8.550 | 8.560 | 8.510 | 8.525 | 14,504 | +0.01(+0.06%) |
Mar 18, 2019 | 8.470 | 8.520 | 8.410 | 8.520 | 4,292 | +0.11(+1.31%) |
Mar 15, 2019 | 8.270 | 8.440 | 8.260 | 8.410 | 19,900 | +0.24(+2.98%) |
Mar 14, 2019 | 8.170 | 8.180 | 8.130 | 8.166 | 7,111 | +0.01(+0.08%) |
Mar 13, 2019 | 8.000 | 8.160 | 8.000 | 8.160 | 11,961 | +0.13(+1.62%) |
Mar 12, 2019 | 7.920 | 8.150 | 7.920 | 8.030 | 26,172 | -0.28(-3.37%) |
Mar 11, 2019 | 8.235 | 8.330 | 8.180 | 8.310 | 18,276 | -0.07(-0.84%) |
Mar 08, 2019 | 8.510 | 8.530 | 8.354 | 8.380 | 16,200 | -0.37(-4.23%) |
Mar 07, 2019 | 8.770 | 8.770 | 8.690 | 8.750 | 38,850 | -0.52(-5.61%) |
Mar 06, 2019 | 9.150 | 9.280 | 9.150 | 9.270 | 24,751 | +0.12(+1.37%) |
Mar 05, 2019 | 9.150 | 9.200 | 9.065 | 9.145 | 16,865 | -0.38(-3.94%) |
Mar 04, 2019 | 9.480 | 9.650 | 9.420 | 9.520 | 15,716 | -0.38(-3.84%) |
Mar 01, 2019 | 9.880 | 9.910 | 9.790 | 9.900 | 5,200 | -0.18(-1.81%) |
Feb 28, 2019 | 9.940 | 10.12 | 9.940 | 10.08 | 4,831 | +0.03(+0.32%) |
Feb 27, 2019 | 9.960 | 10.05 | 9.920 | 10.05 | 18,115 | +0.15(+1.52%) |
Feb 26, 2019 | 9.800 | 9.950 | 9.790 | 9.900 | 10,197 | +0.21(+2.17%) |
Feb 25, 2019 | 9.640 | 9.690 | 9.630 | 9.690 | 10,574 | -0.04(-0.36%) |
Feb 22, 2019 | 9.770 | 9.770 | 9.700 | 9.725 | 8,000 | +0.06(+0.67%) |
Feb 21, 2019 | 9.640 | 9.660 | 9.600 | 9.660 | 3,430 | -0.04(-0.40%) |
Feb 20, 2019 | 9.390 | 9.699 | 9.390 | 9.699 | 4,247 | +0.45(+4.85%) |
Feb 19, 2019 | 8.820 | 9.280 | 8.820 | 9.250 | 12,364 | +0.16(+1.76%) |
Feb 15, 2019 | 9.065 | 9.130 | 9.050 | 9.090 | 7,700 | +0.05(+0.55%) |
Feb 14, 2019 | 9.060 | 9.090 | 8.975 | 9.040 | 13,485 | -0.22(-2.32%) |
Feb 13, 2019 | 9.130 | 9.290 | 9.130 | 9.255 | 17,450 | +0.12(+1.37%) |
Feb 12, 2019 | 9.115 | 9.195 | 9.000 | 9.130 | 11,516 | -0.09(-0.98%) |
Feb 11, 2019 | 9.300 | 9.300 | 9.100 | 9.220 | 7,097 | -0.13(-1.39%) |
Feb 08, 2019 | 9.310 | 9.350 | 9.250 | 9.350 | 27,900 | -0.05(-0.53%) |
Feb 07, 2019 | 9.430 | 9.500 | 9.375 | 9.400 | 16,281 | -0.20(-2.08%) |
Feb 06, 2019 | 9.580 | 9.700 | 9.580 | 9.600 | 16,745 | +0.07(+0.79%) |
Feb 05, 2019 | 9.450 | 9.540 | 9.380 | 9.525 | 19,172 | -0.13(-1.40%) |
Feb 04, 2019 | 9.530 | 9.660 | 9.520 | 9.660 | 32,214 | +0.16(+1.68%) |