Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.15 | 10.15 | 9.820 | 9.888 | 11,651 | -0.16(-1.62%) |
Apr 29, 2019 | 10.02 | 10.15 | 10.02 | 10.05 | 4,573 | +0.08(+0.85%) |
Apr 26, 2019 | 9.932 | 9.999 | 9.876 | 9.966 | 17,583 | +0.09(+0.89%) |
Apr 25, 2019 | 9.984 | 9.984 | 9.724 | 9.878 | 16,409 | -0.12(-1.21%) |
Apr 24, 2019 | 9.664 | 10.03 | 9.664 | 9.999 | 19,847 | +0.72(+7.81%) |
Apr 23, 2019 | 9.301 | 9.312 | 9.241 | 9.274 | 4,512 | -0.12(-1.29%) |
Apr 22, 2019 | 9.395 | 9.576 | 9.368 | 9.395 | 14,363 | +0.21(+2.26%) |
Apr 18, 2019 | 8.764 | 9.241 | 8.764 | 9.187 | 20,414 | +0.37(+4.16%) |
Apr 17, 2019 | 8.772 | 8.892 | 8.772 | 8.820 | 4,503 | +0.00(+0.01%) |
Apr 16, 2019 | 8.711 | 8.908 | 8.711 | 8.820 | 8,955 | +0.12(+1.41%) |
Apr 15, 2019 | 8.704 | 8.704 | 8.664 | 8.697 | 3,227 | +0.03(+0.39%) |
Apr 12, 2019 | 8.597 | 8.664 | 8.555 | 8.664 | 4,172 | +0.02(+0.23%) |
Apr 11, 2019 | 8.684 | 8.684 | 8.644 | 8.644 | 3,089 | +0.03(+0.31%) |
Apr 10, 2019 | 8.657 | 8.724 | 8.617 | 8.617 | 4,488 | +0.05(+0.54%) |
Apr 09, 2019 | 8.254 | 8.583 | 8.254 | 8.571 | 14,411 | +0.40(+4.94%) |
Apr 08, 2019 | 8.154 | 8.221 | 8.154 | 8.167 | 5,023 | +0.05(+0.58%) |
Apr 05, 2019 | 8.140 | 8.167 | 8.113 | 8.120 | 2,086 | +0.01(+0.08%) |
Apr 04, 2019 | 8.221 | 8.556 | 8.113 | 8.113 | 38,739 | -0.34(-3.97%) |
Apr 03, 2019 | 8.516 | 8.523 | 8.430 | 8.449 | 6,674 | +0.07(+0.80%) |
Apr 02, 2019 | 8.489 | 8.489 | 8.382 | 8.382 | 2,875 | -0.12(-1.42%) |
Apr 01, 2019 | 8.556 | 8.576 | 8.480 | 8.503 | 9,511 | +0.11(+1.36%) |
Mar 29, 2019 | 8.382 | 8.402 | 8.382 | 8.388 | 6,258 | -0.04(-0.48%) |
Mar 28, 2019 | 8.711 | 8.711 | 8.412 | 8.429 | 4,161 | +0.05(+0.62%) |
Mar 27, 2019 | 8.595 | 8.595 | 8.357 | 8.377 | 9,400 | -0.09(-1.02%) |
Mar 26, 2019 | 8.040 | 8.463 | 8.040 | 8.463 | 2,587 | +0.02(+0.22%) |
Mar 25, 2019 | 8.496 | 8.496 | 8.397 | 8.444 | 11,020 | -0.06(-0.69%) |
Mar 22, 2019 | 8.483 | 8.502 | 8.443 | 8.502 | 6,050 | -0.01(-0.07%) |
Mar 21, 2019 | 8.231 | 8.509 | 8.231 | 8.509 | 5,057 | +0.23(+2.79%) |
Mar 20, 2019 | 8.264 | 8.297 | 8.221 | 8.278 | 9,881 | +0.06(+0.72%) |
Mar 19, 2019 | 7.729 | 8.225 | 7.729 | 8.218 | 15,259 | +0.61(+8.09%) |
Mar 18, 2019 | 7.557 | 7.603 | 7.557 | 7.603 | 1,214 | +0.02(+0.24%) |
Mar 15, 2019 | 7.575 | 7.603 | 7.557 | 7.585 | 7,260 | +0.03(+0.37%) |
Mar 14, 2019 | 7.735 | 7.735 | 7.557 | 7.557 | 7,980 | -0.18(-2.34%) |
Mar 13, 2019 | 7.783 | 7.783 | 7.738 | 7.738 | 1,337 | -0.06(-0.81%) |
Mar 12, 2019 | 7.934 | 7.934 | 7.669 | 7.802 | 4,927 | +0.20(+2.61%) |
Mar 11, 2019 | 7.570 | 7.616 | 7.570 | 7.603 | 5,363 | +0.03(+0.41%) |
Mar 08, 2019 | 7.616 | 7.636 | 7.572 | 7.572 | 4,083 | -0.03(-0.41%) |
Mar 07, 2019 | 7.669 | 7.669 | 7.603 | 7.603 | 477 | +0.00(+0.00%) |
Mar 06, 2019 | 7.636 | 7.669 | 7.603 | 7.603 | 5,429 | -0.06(-0.78%) |
Mar 05, 2019 | 7.700 | 7.700 | 7.663 | 7.663 | 1,718 | -0.04(-0.50%) |
Mar 04, 2019 | 7.643 | 7.701 | 7.643 | 7.701 | 2,020 | -0.01(-0.19%) |
Mar 01, 2019 | 7.716 | 7.716 | 7.716 | 7.716 | 151 | +0.00(+0.00%) |
Feb 28, 2019 | 7.763 | 7.763 | 7.716 | 7.716 | 538 | -0.07(-0.85%) |
Feb 27, 2019 | 7.606 | 7.821 | 7.577 | 7.782 | 3,133 | -0.11(-1.40%) |
Feb 26, 2019 | 7.912 | 7.912 | 7.882 | 7.892 | 3,180 | -0.01(-0.08%) |
Feb 25, 2019 | 7.879 | 7.934 | 7.783 | 7.899 | 5,673 | -0.01(-0.08%) |
Feb 22, 2019 | 7.768 | 7.906 | 7.768 | 7.906 | 7,169 | +0.07(+0.92%) |
Feb 21, 2019 | 7.793 | 7.843 | 7.741 | 7.834 | 3,221 | +0.17(+2.21%) |
Feb 20, 2019 | 7.598 | 7.664 | 7.598 | 7.664 | 1,273 | +0.06(+0.79%) |
Feb 19, 2019 | 7.611 | 7.663 | 7.604 | 7.604 | 2,546 | +0.02(+0.26%) |
Feb 15, 2019 | 7.657 | 7.657 | 7.565 | 7.584 | 5,644 | -0.06(-0.72%) |
Feb 14, 2019 | 7.858 | 7.912 | 7.640 | 7.640 | 4,056 | -0.28(-3.52%) |
Feb 13, 2019 | 8.007 | 8.007 | 7.916 | 7.918 | 1,459 | -0.14(-1.72%) |
Feb 12, 2019 | 8.056 | 8.056 | 8.056 | 8.056 | 503 | +0.01(+0.16%) |
Feb 11, 2019 | 7.811 | 8.043 | 7.505 | 8.043 | 10,695 | -0.05(-0.65%) |
Feb 08, 2019 | 8.115 | 8.129 | 8.063 | 8.096 | 3,508 | -0.03(-0.40%) |
Feb 07, 2019 | 8.214 | 8.214 | 8.129 | 8.129 | 4,028 | -0.16(-1.90%) |
Feb 06, 2019 | 8.476 | 8.476 | 8.030 | 8.286 | 23,013 | -0.16(-1.86%) |
Feb 05, 2019 | 8.443 | 8.443 | 8.443 | 8.443 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.587 | 8.587 | 8.443 | 8.443 | 4,498 | -0.05(-0.62%) |