Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.760 | 9.770 | 8.800 | 8.810 | 16,040 | -1.09(-11.01%) |
Apr 29, 2019 | 9.900 | 10.00 | 9.900 | 9.900 | 1,198 | -0.10(-1.00%) |
Apr 26, 2019 | 10.32 | 10.38 | 9.799 | 10.00 | 1,100 | -0.07(-0.70%) |
Apr 25, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 169 | -0.38(-3.64%) |
Apr 24, 2019 | 10.05 | 10.45 | 10.05 | 10.45 | 404 | +0.36(+3.61%) |
Apr 23, 2019 | 10.55 | 10.55 | 10.09 | 10.09 | 714 | +0.44(+4.51%) |
Apr 22, 2019 | 9.650 | 9.650 | 9.650 | 118 | +0.00(+0.00%) | |
Apr 18, 2019 | 9.650 | 9.650 | 9.650 | 9.650 | 800 | -0.13(-1.33%) |
Apr 17, 2019 | 9.860 | 9.942 | 9.550 | 9.780 | 2,423 | -0.07(-0.68%) |
Apr 16, 2019 | 10.50 | 10.50 | 9.847 | 9.847 | 7,249 | -0.85(-7.97%) |
Apr 15, 2019 | 10.03 | 10.95 | 10.03 | 10.70 | 2,397 | +0.57(+5.63%) |
Apr 12, 2019 | 9.970 | 10.13 | 9.970 | 10.13 | 4,200 | +0.03(+0.30%) |
Apr 11, 2019 | 10.20 | 10.45 | 10.10 | 10.10 | 7,082 | -0.05(-0.49%) |
Apr 10, 2019 | 10.36 | 10.45 | 10.15 | 10.15 | 6,098 | -0.08(-0.78%) |
Apr 09, 2019 | 11.00 | 11.00 | 10.02 | 10.23 | 4,314 | -1.10(-9.68%) |
Apr 08, 2019 | 11.19 | 11.33 | 11.19 | 11.33 | 614 | +0.03(+0.23%) |
Apr 05, 2019 | 11.00 | 11.30 | 10.60 | 11.30 | 1,800 | +0.46(+4.24%) |
Apr 04, 2019 | 10.59 | 10.84 | 10.59 | 10.84 | 1,009 | +0.01(+0.09%) |
Apr 03, 2019 | 10.83 | 10.83 | 10.83 | 10.83 | 290 | -0.27(-2.43%) |
Apr 02, 2019 | 11.53 | 12.20 | 11.10 | 11.10 | 4,464 | +0.45(+4.21%) |
Apr 01, 2019 | 11.84 | 12.40 | 10.65 | 10.65 | 12,426 | -0.75(-6.57%) |
Mar 29, 2019 | 10.75 | 11.52 | 10.75 | 11.40 | 1,400 | +0.84(+7.95%) |
Mar 28, 2019 | 9.750 | 10.56 | 9.750 | 10.56 | 1,393 | -1.03(-8.89%) |
Mar 27, 2019 | 10.64 | 11.59 | 10.64 | 11.59 | 2,162 | +1.19(+11.41%) |
Mar 26, 2019 | 11.76 | 11.76 | 10.40 | 10.40 | 1,260 | -0.23(-2.13%) |
Mar 25, 2019 | 11.49 | 11.60 | 9.984 | 10.63 | 2,738 | -0.96(-8.28%) |
Mar 22, 2019 | 10.12 | 11.59 | 9.760 | 11.59 | 6,100 | +1.49(+14.75%) |
Mar 21, 2019 | 10.00 | 11.81 | 9.810 | 10.10 | 15,179 | -0.50(-4.72%) |
Mar 20, 2019 | 10.75 | 11.74 | 10.16 | 10.60 | 5,265 | +0.04(+0.38%) |
Mar 19, 2019 | 10.25 | 10.56 | 10.25 | 10.56 | 6,516 | +0.46(+4.55%) |
Mar 18, 2019 | 9.510 | 10.50 | 9.510 | 10.10 | 13,870 | +0.75(+8.02%) |
Mar 15, 2019 | 9.875 | 9.875 | 8.710 | 9.350 | 24,100 | +0.17(+1.85%) |
Mar 14, 2019 | 8.790 | 9.930 | 8.790 | 9.180 | 11,069 | +0.22(+2.46%) |
Mar 13, 2019 | 8.750 | 10.05 | 8.740 | 8.960 | 20,575 | +0.04(+0.45%) |
Mar 12, 2019 | 9.780 | 10.00 | 8.920 | 8.920 | 3,426 | -1.38(-13.40%) |
Mar 11, 2019 | 8.560 | 10.30 | 8.402 | 10.30 | 18,853 | +1.42(+15.99%) |
Mar 08, 2019 | 8.440 | 8.930 | 8.440 | 8.880 | 2,400 | +0.17(+1.95%) |
Mar 07, 2019 | 8.400 | 9.170 | 8.400 | 8.710 | 2,556 | +0.01(+0.11%) |
Mar 06, 2019 | 8.470 | 8.920 | 8.470 | 8.700 | 4,231 | -0.03(-0.29%) |
Mar 05, 2019 | 8.460 | 8.950 | 8.340 | 8.725 | 13,989 | -0.12(-1.41%) |
Mar 04, 2019 | 8.500 | 8.935 | 8.410 | 8.850 | 8,429 | +0.22(+2.55%) |
Mar 01, 2019 | 8.480 | 8.700 | 8.420 | 8.630 | 2,800 | -0.05(-0.58%) |
Feb 28, 2019 | 8.450 | 8.680 | 8.400 | 8.680 | 3,216 | -0.07(-0.80%) |
Feb 27, 2019 | 8.454 | 8.750 | 8.404 | 8.750 | 541 | +0.01(+0.11%) |
Feb 26, 2019 | 8.490 | 8.750 | 8.430 | 8.740 | 2,394 | -0.21(-2.35%) |
Feb 25, 2019 | 8.750 | 9.000 | 8.310 | 8.950 | 5,992 | +0.25(+2.87%) |
Feb 22, 2019 | 8.340 | 8.700 | 8.340 | 8.700 | 800 | +0.39(+4.68%) |
Feb 21, 2019 | 8.220 | 8.311 | 8.220 | 8.311 | 712 | +0.11(+1.36%) |
Feb 20, 2019 | 8.459 | 8.459 | 8.200 | 8.200 | 4,294 | -0.26(-3.07%) |
Feb 19, 2019 | 8.380 | 8.460 | 8.360 | 8.460 | 4,331 | +0.00(+0.00%) |
Feb 15, 2019 | 8.460 | 8.460 | 8.460 | 8.460 | 400 | -0.01(-0.12%) |
Feb 14, 2019 | 8.420 | 8.720 | 8.420 | 8.470 | 1,269 | -0.25(-2.87%) |
Feb 13, 2019 | 8.450 | 8.982 | 8.450 | 8.720 | 1,723 | -0.18(-1.99%) |
Feb 12, 2019 | 8.900 | 8.900 | 8.897 | 8.897 | 473 | +0.33(+3.82%) |
Feb 11, 2019 | 8.500 | 8.570 | 8.384 | 8.570 | 1,125 | +0.02(+0.23%) |
Feb 08, 2019 | 8.970 | 8.970 | 8.550 | 8.550 | 1,700 | -0.40(-4.43%) |
Feb 07, 2019 | 8.713 | 8.947 | 8.664 | 8.947 | 942 | +0.33(+3.79%) |
Feb 06, 2019 | 9.120 | 9.120 | 8.280 | 8.620 | 1,671 | -0.43(-4.80%) |
Feb 05, 2019 | 8.340 | 9.055 | 8.340 | 9.055 | 6,539 | +0.81(+9.89%) |
Feb 04, 2019 | 8.240 | 8.240 | 8.240 | 8.240 | 207 | +0.09(+1.10%) |
Feb 01, 2019 | 8.050 | 8.150 | 8.050 | 8.150 | 1,600 | -0.21(-2.51%) |
Jan 31, 2019 | 8.890 | 8.890 | 8.360 | 8.360 | 2,683 | -0.79(-8.65%) |
Jan 30, 2019 | 9.250 | 9.250 | 8.490 | 9.152 | 2,497 | +0.70(+8.30%) |
Jan 29, 2019 | 8.890 | 8.890 | 8.450 | 8.450 | 1,590 | -0.49(-5.47%) |
Jan 28, 2019 | 8.770 | 9.129 | 8.490 | 8.939 | 1,698 | +0.24(+2.75%) |
Jan 25, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 600 | -0.01(-0.11%) |
Jan 24, 2019 | 8.710 | 8.710 | 8.710 | 8.710 | 370 | -0.00(-0.04%) |
Jan 23, 2019 | 9.710 | 9.710 | 8.520 | 8.713 | 2,562 | -0.01(-0.08%) |
Jan 22, 2019 | 9.090 | 9.220 | 8.670 | 8.720 | 6,311 | -0.29(-3.22%) |
Jan 18, 2019 | 8.850 | 9.010 | 8.850 | 9.010 | 900 | +0.20(+2.27%) |
Jan 17, 2019 | 8.750 | 8.810 | 8.610 | 8.810 | 909 | +0.26(+3.04%) |
Jan 16, 2019 | 8.668 | 8.668 | 8.550 | 8.550 | 2,185 | -0.25(-2.84%) |
Jan 15, 2019 | 9.150 | 9.150 | 8.560 | 8.800 | 3,309 | -0.47(-5.10%) |
Jan 14, 2019 | 9.100 | 9.273 | 9.000 | 9.273 | 3,286 | -0.33(-3.41%) |
Jan 11, 2019 | 9.560 | 9.600 | 8.800 | 9.600 | 1,500 | -0.28(-2.83%) |
Jan 10, 2019 | 9.210 | 10.53 | 8.740 | 9.880 | 2,780 | +0.13(+1.38%) |
Jan 09, 2019 | 9.590 | 9.940 | 8.630 | 9.746 | 2,786 | +0.25(+2.59%) |
Jan 08, 2019 | 9.990 | 9.990 | 9.470 | 9.500 | 2,834 | -0.49(-4.90%) |
Jan 07, 2019 | 9.570 | 10.71 | 9.000 | 9.990 | 5,243 | -0.01(-0.10%) |
Jan 04, 2019 | 9.720 | 10.79 | 9.580 | 10.00 | 4,500 | -0.08(-0.75%) |
Jan 03, 2019 | 9.798 | 10.08 | 9.798 | 10.08 | 1,314 | -0.42(-4.04%) |
Jan 02, 2019 | 9.800 | 10.50 | 9.800 | 10.50 | 1,408 | -0.59(-5.32%) |
Dec 31, 2018 | 10.55 | 11.09 | 9.630 | 11.09 | 20,100 | +0.79(+7.67%) |
Dec 28, 2018 | 10.60 | 10.60 | 8.590 | 10.30 | 5,900 | -0.03(-0.29%) |
Dec 27, 2018 | 9.850 | 10.33 | 8.760 | 10.33 | 8,896 | +0.85(+8.97%) |
Dec 26, 2018 | 9.630 | 9.740 | 8.420 | 9.480 | 5,685 | -0.38(-3.85%) |
Dec 24, 2018 | 8.590 | 9.860 | 8.590 | 9.860 | 500 | +1.90(+23.87%) |
Dec 21, 2018 | 8.000 | 8.060 | 7.800 | 7.960 | 6,900 | -0.04(-0.50%) |
Dec 20, 2018 | 8.828 | 8.828 | 8.000 | 8.000 | 13,106 | -0.80(-9.09%) |
Dec 19, 2018 | 9.230 | 10.60 | 8.500 | 8.800 | 7,566 | -0.43(-4.66%) |
Dec 18, 2018 | 10.17 | 10.30 | 9.100 | 9.230 | 4,888 | -0.08(-0.86%) |
Dec 17, 2018 | 10.39 | 10.39 | 9.000 | 9.310 | 3,444 | -0.29(-3.02%) |
Dec 14, 2018 | 10.74 | 10.75 | 8.660 | 9.600 | 2,200 | -1.15(-10.70%) |
Dec 13, 2018 | 8.940 | 11.00 | 8.940 | 10.75 | 6,515 | +1.75(+19.44%) |
Dec 12, 2018 | 8.050 | 9.000 | 8.050 | 9.000 | 18,816 | +1.18(+15.10%) |
Dec 11, 2018 | 7.960 | 7.960 | 7.818 | 7.819 | 678 | -0.13(-1.65%) |
Dec 10, 2018 | 8.800 | 8.900 | 7.620 | 7.950 | 14,792 | -0.59(-6.91%) |
Dec 07, 2018 | 8.510 | 8.680 | 8.510 | 8.540 | 2,600 | -0.26(-2.92%) |
Dec 06, 2018 | 8.870 | 8.990 | 7.702 | 8.797 | 15,829 | +0.30(+3.50%) |
Dec 04, 2018 | 9.100 | 9.100 | 7.590 | 8.500 | 40,700 | -1.45(-14.57%) |
Dec 03, 2018 | 10.60 | 10.60 | 9.599 | 9.950 | 10,008 | -0.65(-6.13%) |
Nov 30, 2018 | 11.95 | 12.00 | 10.51 | 10.60 | 13,400 | -1.80(-14.52%) |
Nov 29, 2018 | 12.40 | 12.40 | 12.40 | 10 | +0.00(+0.00%) | |
Nov 28, 2018 | 12.42 | 12.42 | 11.95 | 12.40 | 3,570 | -0.02(-0.16%) |
Nov 27, 2018 | 12.01 | 12.42 | 12.01 | 12.42 | 324 | +0.47(+3.93%) |
Nov 26, 2018 | 11.95 | 11.95 | 11.95 | 249 | +0.00(+0.00%) | |
Nov 23, 2018 | 11.96 | 12.05 | 11.95 | 11.95 | 1,400 | -0.05(-0.42%) |
Nov 21, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.10(-0.83%) | |
Nov 20, 2018 | 12.08 | 12.28 | 12.07 | 12.10 | 1,174 | -0.01(-0.08%) |
Nov 19, 2018 | 12.11 | 12.11 | 12.11 | 12.11 | 375 | -0.51(-4.04%) |
Nov 16, 2018 | 12.26 | 12.62 | 12.26 | 12.62 | 400 | +0.14(+1.12%) |
Nov 15, 2018 | 12.60 | 12.60 | 12.48 | 12.48 | 441 | -0.01(-0.08%) |
Nov 14, 2018 | 12.20 | 12.49 | 12.20 | 12.49 | 533 | +0.26(+2.13%) |
Nov 13, 2018 | 12.12 | 12.23 | 12.12 | 12.23 | 838 | +0.08(+0.66%) |
Nov 12, 2018 | 12.12 | 12.15 | 12.12 | 12.15 | 625 | +0.08(+0.66%) |
Nov 09, 2018 | 12.07 | 12.21 | 12.07 | 12.07 | 900 | -0.10(-0.82%) |
Nov 08, 2018 | 11.95 | 12.50 | 11.95 | 12.17 | 1,958 | -0.67(-5.22%) |
Nov 07, 2018 | 12.00 | 12.84 | 12.00 | 12.84 | 387 | +0.88(+7.36%) |
Nov 06, 2018 | 11.80 | 11.96 | 11.80 | 11.96 | 2,505 | -0.24(-1.97%) |
Nov 05, 2018 | 12.04 | 12.20 | 11.81 | 12.20 | 556 | -0.03(-0.25%) |
Nov 02, 2018 | 12.40 | 12.50 | 12.23 | 12.23 | 1,100 | -0.27(-2.16%) |
Nov 01, 2018 | 12.35 | 12.50 | 12.35 | 12.50 | 3,649 | +0.20(+1.63%) |
Oct 31, 2018 | 12.30 | 12.30 | 12.30 | 12.30 | 648 | -0.18(-1.44%) |
Oct 30, 2018 | 12.48 | 12.48 | 12.48 | 4 | +0.00(+0.00%) | |
Oct 29, 2018 | 12.36 | 12.50 | 12.30 | 12.48 | 1,491 | +0.13(+1.05%) |
Oct 26, 2018 | 12.35 | 12.41 | 12.30 | 12.35 | 2,900 | +0.00(+0.00%) |
Oct 25, 2018 | 12.32 | 12.40 | 12.32 | 12.35 | 2,027 | +0.03(+0.24%) |
Oct 24, 2018 | 12.54 | 12.54 | 12.22 | 12.32 | 7,455 | -0.28(-2.21%) |
Oct 23, 2018 | 13.00 | 13.00 | 12.50 | 12.60 | 5,557 | -0.32(-2.49%) |
Oct 22, 2018 | 12.65 | 12.95 | 12.65 | 12.92 | 5,552 | +0.42(+3.36%) |
Oct 19, 2018 | 12.60 | 12.66 | 12.23 | 12.50 | 5,000 | -0.14(-1.11%) |
Oct 18, 2018 | 12.66 | 12.66 | 12.64 | 12.64 | 648 | +0.04(+0.32%) |
Oct 17, 2018 | 12.80 | 12.80 | 12.60 | 12.60 | 2,022 | +0.00(+0.00%) |
Oct 16, 2018 | 12.80 | 12.80 | 12.60 | 12.60 | 3,257 | -0.10(-0.79%) |
Oct 15, 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 407 | +0.00(+0.00%) |
Oct 12, 2018 | 12.79 | 12.96 | 12.70 | 12.70 | 3,900 | +0.09(+0.75%) |
Oct 11, 2018 | 12.73 | 12.75 | 12.57 | 12.61 | 6,176 | -0.01(-0.11%) |
Oct 10, 2018 | 12.41 | 13.00 | 12.41 | 12.62 | 2,276 | +0.22(+1.77%) |
Oct 09, 2018 | 12.81 | 12.96 | 12.40 | 12.40 | 1,475 | -0.43(-3.32%) |
Oct 08, 2018 | 12.58 | 12.84 | 12.58 | 12.83 | 3,456 | -0.04(-0.31%) |
Oct 05, 2018 | 12.92 | 12.96 | 12.81 | 12.87 | 2,500 | -0.16(-1.27%) |
Oct 04, 2018 | 12.96 | 13.03 | 12.82 | 13.03 | 2,552 | +0.05(+0.39%) |
Oct 03, 2018 | 12.96 | 12.98 | 12.82 | 12.98 | 2,812 | -0.02(-0.15%) |
Oct 02, 2018 | 12.79 | 13.03 | 12.67 | 13.00 | 3,653 | +0.55(+4.42%) |
Oct 01, 2018 | 13.06 | 13.06 | 12.45 | 12.45 | 5,185 | -0.61(-4.63%) |
Sep 28, 2018 | 12.99 | 13.12 | 12.99 | 13.05 | 3,300 | +0.12(+0.97%) |
Sep 27, 2018 | 13.15 | 13.15 | 12.93 | 12.93 | 9,389 | -0.25(-1.90%) |
Sep 26, 2018 | 13.18 | 13.20 | 12.89 | 13.18 | 3,693 | +0.08(+0.61%) |
Sep 25, 2018 | 13.38 | 13.38 | 12.89 | 13.10 | 10,087 | +0.13(+1.00%) |
Sep 24, 2018 | 12.75 | 13.30 | 12.75 | 12.97 | 12,856 | +0.96(+7.99%) |
Sep 21, 2018 | 12.94 | 13.06 | 12.01 | 12.01 | 18,400 | -1.06(-8.11%) |
Sep 20, 2018 | 13.07 | 13.07 | 12.81 | 13.07 | 7,568 | +0.27(+2.11%) |
Sep 19, 2018 | 12.57 | 13.00 | 12.55 | 12.80 | 8,848 | +0.23(+1.83%) |
Sep 18, 2018 | 12.97 | 13.00 | 12.57 | 12.57 | 3,134 | -0.12(-0.95%) |
Sep 17, 2018 | 12.18 | 12.70 | 12.01 | 12.69 | 10,267 | +0.78(+6.50%) |
Sep 14, 2018 | 12.70 | 12.80 | 11.91 | 11.91 | 13,600 | -0.79(-6.18%) |
Sep 13, 2018 | 12.57 | 12.88 | 12.50 | 12.70 | 8,282 | -0.04(-0.31%) |
Sep 12, 2018 | 12.60 | 12.81 | 12.42 | 12.74 | 18,865 | +0.37(+2.99%) |
Sep 11, 2018 | 12.33 | 12.53 | 12.30 | 12.37 | 9,068 | +0.18(+1.48%) |
Sep 10, 2018 | 12.50 | 12.66 | 12.02 | 12.19 | 17,240 | +0.07(+0.58%) |
Sep 07, 2018 | 13.21 | 13.46 | 11.25 | 12.12 | 40,700 | -1.18(-8.87%) |
Sep 06, 2018 | 13.70 | 13.71 | 13.27 | 13.30 | 15,839 | -0.33(-2.42%) |
Sep 05, 2018 | 13.71 | 13.71 | 13.54 | 13.63 | 27,281 | -0.06(-0.44%) |
Sep 04, 2018 | 13.38 | 13.70 | 13.26 | 13.69 | 22,087 | +0.24(+1.78%) |