Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.400 | 8.680 | 8.400 | 8.520 | 31,214 | +0.08(+0.95%) |
Apr 29, 2019 | 8.530 | 8.702 | 8.440 | 8.440 | 15,937 | -0.14(-1.63%) |
Apr 26, 2019 | 8.560 | 8.738 | 8.410 | 8.580 | 16,700 | +0.02(+0.23%) |
Apr 25, 2019 | 8.670 | 8.890 | 8.560 | 8.560 | 11,637 | -0.10(-1.15%) |
Apr 24, 2019 | 8.620 | 8.990 | 8.570 | 8.660 | 17,475 | +0.09(+1.05%) |
Apr 23, 2019 | 8.560 | 9.070 | 8.560 | 8.570 | 40,783 | +0.02(+0.23%) |
Apr 22, 2019 | 8.940 | 9.040 | 8.500 | 8.550 | 28,625 | -0.45(-5.00%) |
Apr 18, 2019 | 8.900 | 9.398 | 8.887 | 9.000 | 38,300 | +0.10(+1.12%) |
Apr 17, 2019 | 9.070 | 9.300 | 8.900 | 8.900 | 22,268 | -0.21(-2.31%) |
Apr 16, 2019 | 9.490 | 9.530 | 9.000 | 9.110 | 32,683 | -0.52(-5.35%) |
Apr 15, 2019 | 10.28 | 10.57 | 9.573 | 9.625 | 58,404 | -0.65(-6.37%) |
Apr 12, 2019 | 10.39 | 10.49 | 10.20 | 10.28 | 18,200 | +0.08(+0.78%) |
Apr 11, 2019 | 10.06 | 10.68 | 10.06 | 10.20 | 50,329 | +0.19(+1.90%) |
Apr 10, 2019 | 9.620 | 10.31 | 9.610 | 10.01 | 54,595 | +0.46(+4.82%) |
Apr 09, 2019 | 9.990 | 10.15 | 9.500 | 9.550 | 36,919 | -0.40(-4.02%) |
Apr 08, 2019 | 9.540 | 9.990 | 9.540 | 9.950 | 32,870 | +0.46(+4.85%) |
Apr 05, 2019 | 9.340 | 9.585 | 9.150 | 9.490 | 19,500 | +0.39(+4.29%) |
Apr 04, 2019 | 8.520 | 9.388 | 8.520 | 9.100 | 33,802 | +0.54(+6.31%) |
Apr 03, 2019 | 9.140 | 9.259 | 8.550 | 8.560 | 53,610 | -0.54(-5.93%) |
Apr 02, 2019 | 9.100 | 9.300 | 9.100 | 9.100 | 20,554 | +0.00(+0.00%) |
Apr 01, 2019 | 9.200 | 9.264 | 8.850 | 9.100 | 23,257 | +0.09(+1.00%) |
Mar 29, 2019 | 9.200 | 9.401 | 9.010 | 9.010 | 13,100 | -0.07(-0.77%) |
Mar 28, 2019 | 9.010 | 9.406 | 9.000 | 9.080 | 37,915 | -0.15(-1.63%) |
Mar 27, 2019 | 9.200 | 9.750 | 9.050 | 9.230 | 17,271 | -0.31(-3.25%) |
Mar 26, 2019 | 9.100 | 9.580 | 9.100 | 9.540 | 29,209 | +0.44(+4.84%) |
Mar 25, 2019 | 9.600 | 9.600 | 9.100 | 9.100 | 37,962 | -0.45(-4.71%) |
Mar 22, 2019 | 10.02 | 10.16 | 9.520 | 9.550 | 36,900 | -0.46(-4.60%) |
Mar 21, 2019 | 10.07 | 10.30 | 10.01 | 10.01 | 12,626 | -0.25(-2.44%) |
Mar 20, 2019 | 10.30 | 10.32 | 10.05 | 10.26 | 9,277 | -0.06(-0.58%) |
Mar 19, 2019 | 10.15 | 10.62 | 10.07 | 10.32 | 23,945 | +0.12(+1.18%) |
Mar 18, 2019 | 10.61 | 10.62 | 10.05 | 10.20 | 31,596 | -0.42(-3.95%) |
Mar 15, 2019 | 10.88 | 11.15 | 10.08 | 10.62 | 24,000 | -0.25(-2.30%) |
Mar 14, 2019 | 10.29 | 10.87 | 10.27 | 10.87 | 39,389 | +0.58(+5.64%) |
Mar 13, 2019 | 10.09 | 10.36 | 10.00 | 10.29 | 16,930 | +0.20(+1.98%) |
Mar 12, 2019 | 10.20 | 10.24 | 9.800 | 10.09 | 59,929 | -0.19(-1.85%) |
Mar 11, 2019 | 10.13 | 10.38 | 10.01 | 10.28 | 24,317 | +0.13(+1.28%) |
Mar 08, 2019 | 10.16 | 10.19 | 9.900 | 10.15 | 12,900 | -0.17(-1.65%) |
Mar 07, 2019 | 10.04 | 10.32 | 10.00 | 10.32 | 20,485 | +0.22(+2.18%) |
Mar 06, 2019 | 10.40 | 10.47 | 10.01 | 10.10 | 20,120 | -0.30(-2.88%) |
Mar 05, 2019 | 10.49 | 10.56 | 10.10 | 10.40 | 10,177 | -0.10(-0.95%) |
Mar 04, 2019 | 10.57 | 10.73 | 10.35 | 10.50 | 12,856 | -0.05(-0.47%) |
Mar 01, 2019 | 10.74 | 10.74 | 10.27 | 10.55 | 20,700 | -0.11(-1.03%) |
Feb 28, 2019 | 10.78 | 10.81 | 10.36 | 10.66 | 41,520 | -0.09(-0.84%) |
Feb 27, 2019 | 10.80 | 10.88 | 10.70 | 10.75 | 9,862 | -0.08(-0.74%) |
Feb 26, 2019 | 11.19 | 11.20 | 10.54 | 10.83 | 36,408 | -0.27(-2.43%) |
Feb 25, 2019 | 11.41 | 11.60 | 11.05 | 11.10 | 51,326 | -0.20(-1.77%) |
Feb 22, 2019 | 10.96 | 11.50 | 10.75 | 11.30 | 56,700 | +0.40(+3.67%) |
Feb 21, 2019 | 10.71 | 10.99 | 10.70 | 10.90 | 33,293 | +0.20(+1.87%) |
Feb 20, 2019 | 10.56 | 10.70 | 10.41 | 10.70 | 25,811 | +0.24(+2.29%) |
Feb 19, 2019 | 10.43 | 10.78 | 9.990 | 10.46 | 24,889 | +0.07(+0.67%) |
Feb 15, 2019 | 9.700 | 10.40 | 9.700 | 10.39 | 44,200 | +0.74(+7.67%) |
Feb 14, 2019 | 9.750 | 10.00 | 9.650 | 9.650 | 21,618 | -0.11(-1.13%) |
Feb 13, 2019 | 10.00 | 10.37 | 9.630 | 9.760 | 43,838 | -0.24(-2.40%) |
Feb 12, 2019 | 9.990 | 10.16 | 9.786 | 10.00 | 42,339 | +0.10(+1.01%) |
Feb 11, 2019 | 11.00 | 11.00 | 9.060 | 9.900 | 355,273 | -1.09(-9.92%) |
Feb 08, 2019 | 10.42 | 10.99 | 10.20 | 10.99 | 33,800 | +0.44(+4.17%) |
Feb 07, 2019 | 10.53 | 10.90 | 10.25 | 10.55 | 13,460 | -0.15(-1.40%) |
Feb 06, 2019 | 10.39 | 10.72 | 10.34 | 10.70 | 32,458 | +0.28(+2.69%) |
Feb 05, 2019 | 10.01 | 10.88 | 10.01 | 10.42 | 34,311 | +0.41(+4.10%) |
Feb 04, 2019 | 9.890 | 10.42 | 9.890 | 10.01 | 25,201 | +0.16(+1.62%) |