Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.10 | 10.10 | 9.775 | 9.842 | 11,706 | -0.16(-1.62%) |
Apr 29, 2019 | 9.970 | 10.10 | 9.970 | 10.00 | 4,594 | +0.08(+0.85%) |
Apr 26, 2019 | 9.886 | 9.953 | 9.830 | 9.919 | 17,665 | +0.09(+0.89%) |
Apr 25, 2019 | 9.937 | 9.937 | 9.679 | 9.832 | 16,486 | -0.12(-1.21%) |
Apr 24, 2019 | 9.619 | 9.986 | 9.619 | 9.953 | 19,939 | +0.72(+7.81%) |
Apr 23, 2019 | 9.258 | 9.269 | 9.198 | 9.231 | 4,533 | -0.12(-1.29%) |
Apr 22, 2019 | 9.351 | 9.532 | 9.325 | 9.351 | 14,430 | +0.21(+2.26%) |
Apr 18, 2019 | 8.723 | 9.198 | 8.723 | 9.144 | 20,510 | +0.36(+4.16%) |
Apr 17, 2019 | 8.731 | 8.850 | 8.731 | 8.779 | 4,524 | +0.00(+0.01%) |
Apr 16, 2019 | 8.670 | 8.866 | 8.670 | 8.778 | 8,997 | +0.12(+1.41%) |
Apr 15, 2019 | 8.663 | 8.663 | 8.624 | 8.657 | 3,242 | +0.03(+0.39%) |
Apr 12, 2019 | 8.556 | 8.623 | 8.515 | 8.623 | 4,191 | +0.02(+0.23%) |
Apr 11, 2019 | 8.643 | 8.643 | 8.604 | 8.604 | 3,103 | +0.03(+0.31%) |
Apr 10, 2019 | 8.617 | 8.683 | 8.577 | 8.577 | 4,509 | +0.05(+0.54%) |
Apr 09, 2019 | 8.216 | 8.543 | 8.216 | 8.531 | 14,478 | +0.40(+4.94%) |
Apr 08, 2019 | 8.116 | 8.182 | 8.116 | 8.129 | 5,046 | +0.05(+0.58%) |
Apr 05, 2019 | 8.102 | 8.129 | 8.076 | 8.082 | 2,095 | +0.01(+0.08%) |
Apr 04, 2019 | 8.182 | 8.516 | 8.076 | 8.076 | 38,920 | -0.33(-3.97%) |
Apr 03, 2019 | 8.476 | 8.483 | 8.391 | 8.410 | 6,705 | +0.07(+0.80%) |
Apr 02, 2019 | 8.450 | 8.450 | 8.343 | 8.343 | 2,889 | -0.12(-1.42%) |
Apr 01, 2019 | 8.516 | 8.536 | 8.440 | 8.463 | 9,556 | +0.11(+1.36%) |
Mar 29, 2019 | 8.343 | 8.363 | 8.343 | 8.349 | 6,287 | -0.04(-0.48%) |
Mar 28, 2019 | 8.670 | 8.670 | 8.373 | 8.389 | 4,181 | +0.05(+0.62%) |
Mar 27, 2019 | 8.555 | 8.555 | 8.318 | 8.338 | 9,444 | -0.09(-1.02%) |
Mar 26, 2019 | 8.002 | 8.423 | 8.002 | 8.423 | 2,600 | +0.02(+0.22%) |
Mar 25, 2019 | 8.456 | 8.456 | 8.357 | 8.405 | 11,071 | -0.06(-0.69%) |
Mar 22, 2019 | 8.443 | 8.463 | 8.404 | 8.463 | 6,078 | -0.01(-0.07%) |
Mar 21, 2019 | 8.193 | 8.469 | 8.193 | 8.469 | 5,081 | +0.23(+2.79%) |
Mar 20, 2019 | 8.226 | 8.259 | 8.182 | 8.239 | 9,927 | +0.06(+0.72%) |
Mar 19, 2019 | 7.693 | 8.186 | 7.693 | 8.180 | 15,331 | +0.61(+8.09%) |
Mar 18, 2019 | 7.522 | 7.568 | 7.522 | 7.568 | 1,220 | +0.02(+0.24%) |
Mar 15, 2019 | 7.540 | 7.568 | 7.522 | 7.549 | 7,294 | +0.03(+0.37%) |
Mar 14, 2019 | 7.699 | 7.699 | 7.522 | 7.522 | 8,017 | -0.18(-2.34%) |
Mar 13, 2019 | 7.747 | 7.747 | 7.702 | 7.702 | 1,343 | -0.06(-0.81%) |
Mar 12, 2019 | 7.897 | 7.897 | 7.634 | 7.765 | 4,950 | +0.20(+2.61%) |
Mar 11, 2019 | 7.535 | 7.581 | 7.535 | 7.568 | 5,388 | +0.03(+0.41%) |
Mar 08, 2019 | 7.581 | 7.601 | 7.537 | 7.537 | 4,102 | -0.03(-0.41%) |
Mar 07, 2019 | 7.634 | 7.634 | 7.568 | 7.568 | 480 | +0.00(+0.00%) |
Mar 06, 2019 | 7.601 | 7.633 | 7.568 | 7.568 | 5,455 | -0.06(-0.78%) |
Mar 05, 2019 | 7.664 | 7.664 | 7.627 | 7.627 | 1,726 | -0.04(-0.50%) |
Mar 04, 2019 | 7.607 | 7.665 | 7.607 | 7.665 | 2,030 | -0.01(-0.19%) |
Mar 01, 2019 | 7.680 | 7.680 | 7.680 | 7.680 | 151 | +0.00(+0.00%) |
Feb 28, 2019 | 7.726 | 7.726 | 7.680 | 7.680 | 540 | -0.07(-0.85%) |
Feb 27, 2019 | 7.571 | 7.785 | 7.541 | 7.745 | 3,148 | -0.11(-1.40%) |
Feb 26, 2019 | 7.875 | 7.875 | 7.846 | 7.856 | 3,195 | -0.01(-0.08%) |
Feb 25, 2019 | 7.843 | 7.897 | 7.747 | 7.862 | 5,699 | -0.01(-0.08%) |
Feb 22, 2019 | 7.732 | 7.869 | 7.732 | 7.869 | 7,203 | +0.07(+0.92%) |
Feb 21, 2019 | 7.757 | 7.806 | 7.705 | 7.797 | 3,236 | +0.17(+2.21%) |
Feb 20, 2019 | 7.562 | 7.628 | 7.562 | 7.628 | 1,279 | +0.06(+0.79%) |
Feb 19, 2019 | 7.575 | 7.627 | 7.569 | 7.569 | 2,557 | +0.02(+0.26%) |
Feb 15, 2019 | 7.621 | 7.621 | 7.530 | 7.549 | 5,670 | -0.05(-0.72%) |
Feb 14, 2019 | 7.821 | 7.875 | 7.604 | 7.604 | 4,075 | -0.28(-3.52%) |
Feb 13, 2019 | 7.969 | 7.969 | 7.879 | 7.881 | 1,466 | -0.14(-1.72%) |
Feb 12, 2019 | 8.019 | 8.019 | 8.019 | 8.019 | 505 | +0.01(+0.16%) |
Feb 11, 2019 | 7.774 | 8.006 | 7.471 | 8.006 | 10,745 | -0.05(-0.65%) |
Feb 08, 2019 | 8.078 | 8.091 | 8.025 | 8.058 | 3,525 | -0.03(-0.40%) |
Feb 07, 2019 | 8.176 | 8.176 | 8.091 | 8.091 | 4,047 | -0.16(-1.90%) |
Feb 06, 2019 | 8.437 | 8.437 | 7.993 | 8.247 | 23,121 | -0.16(-1.86%) |
Feb 05, 2019 | 8.403 | 8.403 | 8.403 | 8.403 | 105 | +0.00(+0.00%) |
Feb 04, 2019 | 8.547 | 8.547 | 8.403 | 8.403 | 4,519 | -0.05(-0.62%) |