Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.180 | 9.300 | 9.180 | 9.300 | 19,891 | +0.15(+1.64%) |
Apr 29, 2019 | 9.040 | 9.150 | 9.040 | 9.150 | 1,235 | +0.05(+0.55%) |
Apr 26, 2019 | 9.100 | 9.100 | 9.100 | 5 | +0.00(+0.00%) | |
Apr 25, 2019 | 9.000 | 9.100 | 9.000 | 9.100 | 832 | -0.07(-0.76%) |
Apr 24, 2019 | 9.170 | 9.180 | 9.135 | 9.170 | 6,151 | +0.00(+0.00%) |
Apr 23, 2019 | 9.210 | 9.210 | 9.170 | 9.170 | 60,232 | -0.10(-1.08%) |
Apr 22, 2019 | 9.290 | 9.290 | 9.266 | 9.270 | 556 | +0.10(+1.09%) |
Apr 18, 2019 | 9.260 | 9.260 | 9.170 | 9.170 | 1,800 | -0.04(-0.43%) |
Apr 17, 2019 | 9.210 | 9.210 | 9.180 | 9.210 | 870 | -0.07(-0.75%) |
Apr 16, 2019 | 9.210 | 9.280 | 9.210 | 9.280 | 1,183 | +0.12(+1.36%) |
Apr 15, 2019 | 9.107 | 9.155 | 9.107 | 9.155 | 1,702 | +0.09(+1.05%) |
Apr 12, 2019 | 9.060 | 9.155 | 9.060 | 9.060 | 800 | +0.37(+4.26%) |
Apr 11, 2019 | 8.850 | 8.850 | 8.690 | 8.690 | 2,551 | -0.30(-3.32%) |
Apr 10, 2019 | 8.915 | 9.020 | 8.858 | 8.988 | 6,504 | +0.19(+2.14%) |
Apr 09, 2019 | 8.845 | 8.895 | 8.800 | 8.800 | 29,459 | -0.07(-0.79%) |
Apr 08, 2019 | 8.690 | 8.870 | 8.690 | 8.870 | 5,060 | +0.04(+0.45%) |
Apr 05, 2019 | 8.830 | 8.830 | 8.830 | 75 | +0.00(+0.00%) | |
Apr 04, 2019 | 8.830 | 8.830 | 8.830 | 8.830 | 304 | -0.12(-1.34%) |
Apr 03, 2019 | 8.895 | 8.950 | 8.895 | 8.950 | 44,530 | +0.06(+0.67%) |
Apr 02, 2019 | 8.800 | 8.950 | 8.800 | 8.890 | 19,601 | -0.04(-0.50%) |
Apr 01, 2019 | 8.795 | 8.935 | 8.660 | 8.935 | 1,925 | +0.42(+4.87%) |
Mar 29, 2019 | 8.840 | 8.840 | 8.520 | 8.520 | 1,000 | -0.11(-1.22%) |
Mar 28, 2019 | 8.790 | 8.790 | 8.625 | 8.625 | 1,453 | -0.16(-1.79%) |
Mar 27, 2019 | 8.783 | 8.783 | 8.783 | 51,790 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.895 | 8.950 | 8.710 | 8.783 | 1,078 | +0.10(+1.18%) |
Mar 25, 2019 | 8.690 | 8.690 | 8.625 | 8.680 | 3,286 | +0.00(+0.00%) |
Mar 22, 2019 | 8.670 | 8.680 | 8.670 | 8.680 | 400 | +0.17(+1.96%) |
Mar 21, 2019 | 8.514 | 8.514 | 8.514 | 8.514 | 264 | +0.01(+0.16%) |
Mar 20, 2019 | 8.320 | 8.650 | 8.320 | 8.500 | 988 | -0.17(-1.96%) |
Mar 19, 2019 | 8.840 | 8.840 | 8.670 | 8.670 | 1,445 | -0.21(-2.36%) |
Mar 18, 2019 | 8.800 | 8.880 | 8.760 | 8.880 | 5,875 | +0.16(+1.78%) |
Mar 15, 2019 | 8.650 | 8.800 | 8.650 | 8.725 | 800 | +0.03(+0.29%) |
Mar 14, 2019 | 8.820 | 8.820 | 8.664 | 8.700 | 2,424 | -0.18(-1.97%) |
Mar 13, 2019 | 8.910 | 8.910 | 8.850 | 8.875 | 2,025 | -0.22(-2.47%) |
Mar 12, 2019 | 8.950 | 9.100 | 8.950 | 9.100 | 1,615 | +0.26(+3.00%) |
Mar 11, 2019 | 8.845 | 8.940 | 8.835 | 8.835 | 27,228 | +0.01(+0.06%) |
Mar 08, 2019 | 8.830 | 8.830 | 8.830 | 463 | +0.00(+0.00%) | |
Mar 07, 2019 | 9.020 | 9.020 | 8.830 | 8.830 | 7,560 | -0.14(-1.56%) |
Mar 06, 2019 | 8.970 | 8.970 | 8.970 | 8.970 | 540 | +0.01(+0.11%) |
Mar 05, 2019 | 8.958 | 8.960 | 8.958 | 8.960 | 585 | -0.01(-0.09%) |
Mar 04, 2019 | 8.969 | 8.969 | 8.969 | 8.969 | 240 | -0.23(-2.52%) |
Mar 01, 2019 | 9.200 | 9.200 | 9.200 | 9.200 | 3,200 | -0.06(-0.65%) |
Feb 28, 2019 | 9.340 | 9.340 | 9.250 | 9.260 | 684 | +0.01(+0.11%) |
Feb 27, 2019 | 9.500 | 9.500 | 9.250 | 9.250 | 950 | -0.20(-2.10%) |
Feb 26, 2019 | 9.570 | 9.570 | 9.340 | 9.448 | 5,178 | -0.24(-2.49%) |
Feb 25, 2019 | 9.740 | 9.740 | 9.520 | 9.690 | 5,955 | +0.17(+1.79%) |
Feb 22, 2019 | 9.460 | 9.550 | 9.332 | 9.520 | 4,700 | +0.07(+0.74%) |
Feb 21, 2019 | 9.600 | 9.600 | 9.450 | 9.450 | 3,450 | -0.15(-1.56%) |
Feb 20, 2019 | 9.500 | 9.670 | 9.465 | 9.600 | 6,493 | +0.01(+0.10%) |
Feb 19, 2019 | 9.415 | 9.590 | 9.415 | 9.590 | 4,051 | +0.33(+3.56%) |
Feb 15, 2019 | 9.385 | 9.385 | 9.260 | 9.260 | 2,300 | +0.05(+0.54%) |
Feb 14, 2019 | 9.500 | 9.500 | 9.210 | 9.210 | 1,880 | -0.47(-4.86%) |
Feb 13, 2019 | 9.680 | 9.680 | 9.680 | 9.680 | 415 | +0.43(+4.65%) |
Feb 12, 2019 | 9.220 | 9.250 | 9.220 | 9.250 | 205 | +0.03(+0.27%) |
Feb 11, 2019 | 9.270 | 9.330 | 9.210 | 9.225 | 2,285 | +0.03(+0.27%) |
Feb 08, 2019 | 9.260 | 9.260 | 9.100 | 9.200 | 1,300 | -0.15(-1.60%) |
Feb 07, 2019 | 9.195 | 9.530 | 9.140 | 9.350 | 21,432 | -0.34(-3.51%) |
Feb 06, 2019 | 9.700 | 9.700 | 9.690 | 9.690 | 588 | +0.11(+1.15%) |
Feb 05, 2019 | 9.230 | 9.600 | 9.230 | 9.580 | 1,563 | +0.22(+2.35%) |
Feb 04, 2019 | 9.870 | 9.870 | 9.200 | 9.360 | 15,609 | -0.24(-2.50%) |