Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.160 | 8.240 | 7.740 | 7.830 | 2,790,812 | -0.38(-4.63%) |
Apr 29, 2019 | 8.400 | 8.560 | 8.200 | 8.210 | 1,910,412 | -0.18(-2.15%) |
Apr 26, 2019 | 8.370 | 8.460 | 8.230 | 8.390 | 2,142,500 | +0.04(+0.48%) |
Apr 25, 2019 | 8.400 | 8.620 | 8.340 | 8.350 | 2,325,661 | -0.02(-0.24%) |
Apr 24, 2019 | 8.700 | 8.700 | 8.350 | 8.370 | 2,203,523 | -0.35(-4.01%) |
Apr 23, 2019 | 8.670 | 8.810 | 8.460 | 8.720 | 2,718,997 | +0.00(+0.00%) |
Apr 22, 2019 | 8.750 | 8.930 | 8.580 | 8.720 | 1,791,534 | -0.10(-1.13%) |
Apr 18, 2019 | 8.650 | 8.890 | 8.345 | 8.820 | 2,801,600 | +0.23(+2.68%) |
Apr 17, 2019 | 9.140 | 9.170 | 8.350 | 8.590 | 4,118,134 | -0.55(-6.02%) |
Apr 16, 2019 | 8.900 | 9.260 | 8.680 | 9.140 | 2,837,569 | +0.30(+3.39%) |
Apr 15, 2019 | 9.300 | 9.300 | 8.810 | 8.840 | 3,063,785 | -0.51(-5.45%) |
Apr 12, 2019 | 10.02 | 10.04 | 9.030 | 9.350 | 7,068,000 | -0.62(-6.22%) |
Apr 11, 2019 | 11.00 | 11.03 | 9.810 | 9.970 | 9,773,301 | -0.16(-1.58%) |
Apr 10, 2019 | 10.21 | 10.28 | 9.880 | 10.13 | 2,968,973 | +0.02(+0.20%) |
Apr 09, 2019 | 10.51 | 10.65 | 10.06 | 10.11 | 2,623,106 | -0.48(-4.53%) |
Apr 08, 2019 | 10.61 | 10.70 | 10.21 | 10.59 | 2,560,050 | -0.04(-0.38%) |
Apr 05, 2019 | 10.30 | 10.69 | 10.30 | 10.63 | 2,378,700 | +0.31(+3.00%) |
Apr 04, 2019 | 10.24 | 10.57 | 9.960 | 10.32 | 3,217,701 | +0.09(+0.88%) |
Apr 03, 2019 | 10.58 | 10.94 | 9.940 | 10.23 | 4,725,286 | -0.25(-2.39%) |
Apr 02, 2019 | 9.820 | 10.58 | 9.820 | 10.48 | 6,037,453 | +0.61(+6.18%) |
Apr 01, 2019 | 10.15 | 10.39 | 9.670 | 9.870 | 5,220,618 | -0.07(-0.70%) |
Mar 29, 2019 | 8.860 | 10.33 | 8.814 | 9.940 | 14,954,200 | +1.49(+17.63%) |
Mar 28, 2019 | 8.400 | 8.680 | 8.320 | 8.450 | 2,816,130 | +0.06(+0.72%) |
Mar 27, 2019 | 9.030 | 9.120 | 8.220 | 8.390 | 7,429,847 | -0.13(-1.53%) |
Mar 26, 2019 | 8.360 | 8.550 | 8.270 | 8.520 | 1,917,181 | +0.29(+3.52%) |
Mar 25, 2019 | 8.260 | 8.340 | 7.860 | 8.230 | 2,388,484 | -0.03(-0.36%) |
Mar 22, 2019 | 9.160 | 9.260 | 8.250 | 8.260 | 3,944,300 | -1.02(-10.99%) |
Mar 21, 2019 | 8.240 | 9.370 | 8.240 | 9.280 | 5,945,624 | +1.01(+12.21%) |
Mar 20, 2019 | 8.600 | 8.820 | 8.250 | 8.270 | 2,770,845 | -0.35(-4.06%) |
Mar 19, 2019 | 8.550 | 8.730 | 8.320 | 8.620 | 2,463,174 | +0.12(+1.41%) |
Mar 18, 2019 | 7.900 | 8.500 | 7.780 | 8.500 | 4,111,084 | +0.64(+8.14%) |
Mar 15, 2019 | 7.730 | 7.860 | 7.645 | 7.860 | 2,924,900 | +0.14(+1.81%) |
Mar 14, 2019 | 8.060 | 8.100 | 7.510 | 7.720 | 5,234,674 | -0.53(-6.42%) |
Mar 13, 2019 | 8.030 | 8.330 | 7.920 | 8.250 | 2,704,225 | +0.27(+3.38%) |
Mar 12, 2019 | 7.940 | 8.090 | 7.750 | 7.980 | 1,693,496 | +0.04(+0.50%) |
Mar 11, 2019 | 7.740 | 7.980 | 7.500 | 7.940 | 2,494,610 | +0.27(+3.52%) |
Mar 08, 2019 | 7.420 | 7.880 | 7.360 | 7.670 | 3,016,300 | +0.08(+1.05%) |
Mar 07, 2019 | 8.150 | 8.170 | 7.510 | 7.590 | 4,360,570 | -0.56(-6.87%) |
Mar 06, 2019 | 8.610 | 8.760 | 8.130 | 8.150 | 2,718,191 | -0.40(-4.68%) |
Mar 05, 2019 | 8.690 | 8.920 | 8.500 | 8.550 | 2,457,348 | -0.15(-1.72%) |
Mar 04, 2019 | 8.800 | 9.000 | 8.440 | 8.700 | 2,108,006 | -0.07(-0.80%) |
Mar 01, 2019 | 8.460 | 8.780 | 8.400 | 8.770 | 2,448,300 | +0.36(+4.28%) |
Feb 28, 2019 | 8.860 | 8.860 | 8.400 | 8.410 | 1,805,654 | -0.37(-4.21%) |
Feb 27, 2019 | 8.460 | 8.930 | 8.340 | 8.780 | 2,242,447 | +0.29(+3.42%) |
Feb 26, 2019 | 8.530 | 8.670 | 8.430 | 8.490 | 1,837,103 | -0.12(-1.39%) |
Feb 25, 2019 | 8.210 | 8.630 | 8.200 | 8.610 | 3,033,851 | +0.39(+4.74%) |
Feb 22, 2019 | 8.560 | 8.660 | 8.050 | 8.220 | 3,618,600 | -0.38(-4.42%) |
Feb 21, 2019 | 8.710 | 8.780 | 8.570 | 8.600 | 1,616,698 | -0.17(-1.94%) |
Feb 20, 2019 | 9.030 | 9.130 | 8.550 | 8.770 | 3,264,566 | -0.26(-2.88%) |
Feb 19, 2019 | 9.460 | 9.500 | 8.530 | 9.030 | 7,046,978 | -0.04(-0.44%) |
Feb 15, 2019 | 9.030 | 9.240 | 8.830 | 9.070 | 3,315,700 | +0.01(+0.11%) |
Feb 14, 2019 | 8.760 | 9.100 | 8.520 | 9.060 | 3,474,250 | +0.24(+2.72%) |
Feb 13, 2019 | 9.000 | 9.050 | 8.590 | 8.820 | 3,772,625 | -0.15(-1.67%) |
Feb 12, 2019 | 8.710 | 9.350 | 8.510 | 8.970 | 12,361,791 | +0.86(+10.60%) |
Feb 11, 2019 | 7.980 | 8.200 | 7.900 | 8.110 | 1,693,475 | +0.13(+1.63%) |
Feb 08, 2019 | 7.850 | 8.000 | 7.700 | 7.980 | 1,428,800 | +0.08(+1.01%) |
Feb 07, 2019 | 7.990 | 8.050 | 7.860 | 7.900 | 1,870,813 | -0.13(-1.62%) |
Feb 06, 2019 | 8.020 | 8.090 | 7.810 | 8.030 | 1,806,430 | +0.04(+0.50%) |
Feb 05, 2019 | 8.310 | 8.510 | 7.940 | 7.990 | 3,268,800 | -0.32(-3.85%) |
Feb 04, 2019 | 8.250 | 8.320 | 8.030 | 8.310 | 1,774,399 | +0.08(+0.97%) |