Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.03 | 10.90 | 9.899 | 10.15 | 13,754 | +0.00(+0.00%) |
Apr 29, 2019 | 10.46 | 10.50 | 10.13 | 10.15 | 2,528 | -0.40(-3.79%) |
Apr 26, 2019 | 11.17 | 11.17 | 10.45 | 10.55 | 6,700 | -1.00(-8.66%) |
Apr 25, 2019 | 11.39 | 12.00 | 11.01 | 11.55 | 7,541 | +0.00(+0.00%) |
Apr 24, 2019 | 12.76 | 12.76 | 11.40 | 11.55 | 16,546 | -1.44(-11.09%) |
Apr 23, 2019 | 13.40 | 13.40 | 12.35 | 12.99 | 8,732 | -0.23(-1.77%) |
Apr 22, 2019 | 13.57 | 13.57 | 13.15 | 13.22 | 9,154 | -0.28(-2.04%) |
Apr 18, 2019 | 13.75 | 13.75 | 12.85 | 13.50 | 22,600 | +0.71(+5.55%) |
Apr 17, 2019 | 12.75 | 14.00 | 11.29 | 12.79 | 39,245 | +1.38(+12.09%) |
Apr 16, 2019 | 13.10 | 13.10 | 11.37 | 11.41 | 36,012 | +0.07(+0.60%) |
Apr 15, 2019 | 11.12 | 11.50 | 11.12 | 11.34 | 3,417 | +0.01(+0.10%) |
Apr 12, 2019 | 12.16 | 12.16 | 10.86 | 11.33 | 7,900 | -0.85(-6.98%) |
Apr 11, 2019 | 12.18 | 12.18 | 11.03 | 12.18 | 16,436 | +0.52(+4.48%) |
Apr 10, 2019 | 12.12 | 12.20 | 11.28 | 11.66 | 13,079 | +0.44(+3.90%) |
Apr 09, 2019 | 9.820 | 11.29 | 9.820 | 11.22 | 11,641 | +1.51(+15.53%) |
Apr 08, 2019 | 9.140 | 9.750 | 9.000 | 9.712 | 3,400 | +0.75(+8.34%) |
Apr 05, 2019 | 9.670 | 9.670 | 8.848 | 8.964 | 23,500 | -0.63(-6.52%) |
Apr 04, 2019 | 9.106 | 9.702 | 8.830 | 9.589 | 10,102 | +0.69(+7.74%) |
Apr 03, 2019 | 8.280 | 9.048 | 8.280 | 8.900 | 9,344 | +0.70(+8.54%) |
Apr 02, 2019 | 8.540 | 8.540 | 7.911 | 8.200 | 18,405 | -0.12(-1.50%) |
Apr 01, 2019 | 7.842 | 8.803 | 7.842 | 8.325 | 42,891 | +0.57(+7.42%) |
Mar 29, 2019 | 7.750 | 7.886 | 7.650 | 7.750 | 4,300 | -0.04(-0.51%) |
Mar 28, 2019 | 7.705 | 7.814 | 7.705 | 7.790 | 3,360 | -0.06(-0.79%) |
Mar 27, 2019 | 7.670 | 7.920 | 7.670 | 7.852 | 1,370 | +0.10(+1.31%) |
Mar 26, 2019 | 7.727 | 7.820 | 7.727 | 7.750 | 1,265 | -0.08(-1.02%) |
Mar 25, 2019 | 7.832 | 7.832 | 7.830 | 7.830 | 333 | -0.02(-0.25%) |
Mar 22, 2019 | 7.700 | 7.900 | 7.660 | 7.850 | 1,500 | +0.24(+3.15%) |
Mar 21, 2019 | 7.890 | 7.890 | 7.610 | 7.610 | 3,299 | -0.39(-4.87%) |
Mar 20, 2019 | 7.820 | 8.150 | 7.600 | 8.000 | 13,519 | +0.05(+0.61%) |
Mar 19, 2019 | 7.620 | 7.989 | 7.581 | 7.951 | 4,856 | +0.24(+3.13%) |
Mar 18, 2019 | 7.750 | 7.981 | 7.550 | 7.710 | 8,867 | -0.34(-4.22%) |
Mar 15, 2019 | 8.134 | 8.134 | 7.605 | 8.050 | 5,100 | +0.35(+4.55%) |
Mar 14, 2019 | 7.690 | 8.187 | 7.500 | 7.700 | 15,809 | -0.22(-2.84%) |
Mar 13, 2019 | 8.200 | 8.200 | 7.690 | 7.925 | 3,759 | -0.02(-0.31%) |
Mar 12, 2019 | 8.300 | 8.350 | 7.911 | 7.950 | 5,430 | -0.10(-1.24%) |
Mar 11, 2019 | 7.840 | 8.205 | 7.706 | 8.050 | 6,172 | +0.29(+3.74%) |
Mar 08, 2019 | 7.830 | 7.900 | 7.400 | 7.760 | 24,700 | +0.08(+1.04%) |
Mar 07, 2019 | 8.183 | 8.183 | 7.400 | 7.680 | 9,957 | -0.01(-0.13%) |
Mar 06, 2019 | 7.410 | 7.690 | 7.400 | 7.690 | 3,043 | +0.33(+4.52%) |
Mar 05, 2019 | 7.740 | 8.050 | 7.248 | 7.357 | 12,453 | -0.30(-3.95%) |
Mar 04, 2019 | 7.800 | 7.871 | 7.639 | 7.660 | 7,638 | -0.06(-0.78%) |
Mar 01, 2019 | 7.770 | 8.150 | 7.720 | 7.720 | 4,000 | +0.09(+1.18%) |
Feb 28, 2019 | 7.700 | 7.900 | 7.540 | 7.630 | 9,327 | -0.11(-1.42%) |
Feb 27, 2019 | 7.750 | 7.850 | 7.660 | 7.740 | 6,006 | -0.03(-0.39%) |
Feb 26, 2019 | 7.500 | 8.065 | 7.500 | 7.770 | 14,582 | +0.25(+3.32%) |
Feb 25, 2019 | 7.732 | 7.732 | 7.240 | 7.520 | 12,826 | +0.04(+0.53%) |
Feb 22, 2019 | 7.250 | 7.600 | 7.250 | 7.480 | 5,400 | +0.28(+3.89%) |
Feb 21, 2019 | 7.010 | 7.400 | 7.010 | 7.200 | 7,106 | -0.11(-1.50%) |
Feb 19, 2019 | 7.310 | 7.310 | 7.310 | 0 | +0.02(+0.27%) | |
Feb 15, 2019 | 7.480 | 7.530 | 7.290 | 7.290 | 2,100 | -0.06(-0.82%) |
Feb 14, 2019 | 7.760 | 7.760 | 7.341 | 7.350 | 1,935 | -0.04(-0.58%) |
Feb 13, 2019 | 7.493 | 7.500 | 7.393 | 7.393 | 1,346 | -0.01(-0.10%) |
Feb 12, 2019 | 7.457 | 7.500 | 7.400 | 7.400 | 1,235 | -0.20(-2.63%) |
Feb 11, 2019 | 7.300 | 8.360 | 7.300 | 7.600 | 2,391 | +0.30(+4.11%) |
Feb 08, 2019 | 7.360 | 7.410 | 7.150 | 7.300 | 4,500 | -0.18(-2.41%) |
Feb 07, 2019 | 7.683 | 7.990 | 7.236 | 7.480 | 3,833 | -0.01(-0.13%) |
Feb 06, 2019 | 7.490 | 7.490 | 7.490 | 7.490 | 111 | +0.00(+0.00%) |
Feb 05, 2019 | 7.300 | 7.490 | 7.300 | 7.490 | 3,144 | +0.32(+4.46%) |
Feb 04, 2019 | 7.310 | 7.500 | 7.070 | 7.170 | 2,270 | -0.13(-1.78%) |