Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.300 | 8.350 | 7.880 | 8.000 | 38,235 | -0.34(-4.08%) |
Apr 29, 2019 | 8.220 | 8.593 | 8.220 | 8.340 | 51,650 | +0.25(+3.09%) |
Apr 26, 2019 | 8.010 | 8.410 | 8.010 | 8.090 | 11,700 | +0.05(+0.62%) |
Apr 25, 2019 | 8.370 | 8.420 | 7.970 | 8.040 | 72,841 | -0.44(-5.19%) |
Apr 24, 2019 | 8.800 | 8.890 | 8.419 | 8.480 | 18,544 | -0.41(-4.61%) |
Apr 23, 2019 | 8.290 | 8.990 | 8.150 | 8.890 | 182,433 | +0.66(+8.02%) |
Apr 22, 2019 | 8.050 | 8.290 | 8.050 | 8.230 | 14,758 | -0.06(-0.72%) |
Apr 18, 2019 | 8.550 | 8.565 | 7.740 | 8.290 | 149,300 | -0.33(-3.83%) |
Apr 17, 2019 | 8.760 | 8.800 | 8.580 | 8.620 | 33,314 | -0.05(-0.58%) |
Apr 16, 2019 | 8.520 | 8.750 | 8.410 | 8.670 | 40,799 | +0.15(+1.76%) |
Apr 15, 2019 | 8.870 | 8.870 | 8.010 | 8.520 | 189,938 | -0.33(-3.73%) |
Apr 12, 2019 | 8.950 | 9.020 | 8.560 | 8.850 | 225,300 | -0.12(-1.34%) |
Apr 11, 2019 | 8.000 | 9.050 | 8.000 | 8.970 | 706,967 | +0.98(+12.27%) |
Apr 10, 2019 | 7.580 | 8.200 | 7.570 | 7.990 | 103,923 | +0.49(+6.53%) |
Apr 09, 2019 | 7.200 | 7.500 | 7.200 | 7.500 | 88,055 | +0.39(+5.49%) |
Apr 08, 2019 | 7.050 | 7.254 | 6.915 | 7.110 | 66,039 | +0.21(+3.04%) |
Apr 05, 2019 | 6.890 | 7.090 | 6.870 | 6.900 | 22,700 | +0.08(+1.17%) |
Apr 04, 2019 | 6.810 | 7.280 | 6.780 | 6.820 | 89,139 | +0.02(+0.29%) |
Apr 03, 2019 | 6.700 | 6.900 | 6.700 | 6.800 | 52,379 | +0.10(+1.49%) |
Apr 02, 2019 | 6.580 | 6.720 | 6.550 | 6.700 | 39,208 | +0.14(+2.13%) |
Apr 01, 2019 | 6.960 | 7.003 | 6.510 | 6.560 | 82,177 | -0.04(-0.61%) |
Mar 29, 2019 | 6.800 | 6.800 | 6.570 | 6.600 | 49,000 | -0.20(-2.94%) |
Mar 28, 2019 | 6.560 | 6.810 | 6.560 | 6.800 | 43,578 | -0.01(-0.15%) |
Mar 27, 2019 | 6.550 | 6.870 | 6.530 | 6.810 | 44,168 | -0.06(-0.87%) |
Mar 26, 2019 | 6.940 | 6.940 | 6.500 | 6.870 | 43,903 | +0.27(+4.09%) |
Mar 25, 2019 | 6.810 | 7.000 | 6.535 | 6.600 | 42,880 | -0.21(-3.08%) |
Mar 22, 2019 | 6.730 | 7.000 | 6.500 | 6.810 | 105,100 | -0.03(-0.44%) |
Mar 21, 2019 | 6.450 | 7.100 | 6.450 | 6.840 | 75,864 | +0.44(+6.87%) |
Mar 20, 2019 | 6.950 | 7.100 | 6.310 | 6.400 | 134,712 | -0.66(-9.35%) |
Mar 19, 2019 | 7.010 | 7.100 | 6.850 | 7.060 | 38,666 | -0.04(-0.56%) |
Mar 18, 2019 | 7.170 | 7.240 | 7.000 | 7.100 | 24,725 | -0.07(-0.98%) |
Mar 15, 2019 | 7.330 | 7.430 | 7.110 | 7.170 | 27,000 | -0.18(-2.45%) |
Mar 14, 2019 | 6.810 | 7.400 | 6.810 | 7.350 | 113,622 | +0.29(+4.11%) |
Mar 13, 2019 | 7.140 | 7.350 | 6.700 | 7.060 | 79,227 | -0.08(-1.12%) |
Mar 12, 2019 | 7.200 | 7.410 | 7.140 | 7.140 | 34,614 | -0.06(-0.83%) |
Mar 11, 2019 | 7.680 | 7.800 | 7.200 | 7.200 | 40,381 | -0.61(-7.81%) |
Mar 08, 2019 | 8.190 | 8.190 | 7.723 | 7.810 | 12,600 | -0.13(-1.64%) |
Mar 07, 2019 | 8.250 | 8.250 | 7.810 | 7.940 | 10,121 | -0.06(-0.75%) |
Mar 06, 2019 | 8.590 | 8.870 | 7.950 | 8.000 | 63,916 | -1.07(-11.80%) |
Mar 05, 2019 | 8.460 | 9.070 | 8.460 | 9.070 | 66,587 | +0.62(+7.34%) |
Mar 04, 2019 | 8.440 | 8.700 | 8.200 | 8.450 | 19,016 | +0.02(+0.24%) |
Mar 01, 2019 | 8.720 | 8.720 | 8.340 | 8.430 | 6,800 | -0.07(-0.82%) |
Feb 28, 2019 | 9.100 | 9.100 | 8.400 | 8.500 | 83,269 | -0.47(-5.24%) |
Feb 27, 2019 | 8.880 | 8.980 | 8.431 | 8.970 | 13,585 | +0.02(+0.22%) |
Feb 26, 2019 | 8.990 | 9.140 | 8.740 | 8.950 | 39,605 | -0.04(-0.50%) |
Feb 25, 2019 | 8.440 | 9.000 | 8.430 | 8.995 | 49,278 | +0.71(+8.50%) |
Feb 22, 2019 | 8.090 | 8.550 | 8.090 | 8.290 | 17,900 | +0.34(+4.29%) |
Feb 21, 2019 | 7.920 | 8.200 | 7.920 | 7.949 | 8,732 | +0.04(+0.49%) |
Feb 20, 2019 | 8.030 | 8.320 | 7.850 | 7.910 | 22,574 | -0.06(-0.75%) |
Feb 19, 2019 | 8.640 | 9.100 | 7.832 | 7.970 | 113,782 | -1.03(-11.44%) |
Feb 15, 2019 | 9.380 | 9.495 | 8.560 | 9.000 | 72,100 | -0.35(-3.74%) |
Feb 14, 2019 | 9.230 | 9.540 | 8.855 | 9.350 | 41,725 | +0.10(+1.08%) |
Feb 13, 2019 | 9.600 | 9.780 | 9.250 | 9.250 | 86,909 | -0.17(-1.80%) |
Feb 12, 2019 | 9.270 | 9.700 | 9.270 | 9.420 | 190,574 | +0.18(+1.95%) |
Feb 11, 2019 | 8.950 | 9.270 | 8.910 | 9.240 | 64,072 | +0.29(+3.24%) |
Feb 08, 2019 | 8.660 | 8.950 | 8.330 | 8.950 | 66,300 | +0.21(+2.40%) |
Feb 07, 2019 | 8.230 | 9.422 | 8.220 | 8.740 | 248,299 | +0.34(+4.05%) |
Feb 06, 2019 | 8.390 | 8.400 | 8.060 | 8.400 | 23,097 | +0.00(+0.00%) |
Feb 05, 2019 | 8.470 | 8.470 | 7.729 | 8.400 | 36,690 | +0.01(+0.12%) |
Feb 04, 2019 | 8.000 | 8.390 | 8.000 | 8.390 | 45,925 | +0.41(+5.14%) |