Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.300 | 9.400 | 9.130 | 9.180 | 3,219,124 | -0.11(-1.18%) |
Apr 29, 2019 | 9.220 | 9.420 | 9.190 | 9.290 | 3,155,179 | +0.10(+1.09%) |
Apr 26, 2019 | 9.100 | 9.210 | 9.050 | 9.190 | 4,168,000 | +0.14(+1.55%) |
Apr 25, 2019 | 8.920 | 9.110 | 8.760 | 9.050 | 5,801,030 | +0.14(+1.57%) |
Apr 24, 2019 | 9.190 | 9.190 | 8.900 | 8.910 | 3,822,391 | -0.29(-3.15%) |
Apr 23, 2019 | 9.270 | 9.290 | 9.130 | 9.200 | 3,462,308 | -0.06(-0.65%) |
Apr 22, 2019 | 9.170 | 9.270 | 9.110 | 9.260 | 2,099,745 | +0.05(+0.54%) |
Apr 18, 2019 | 9.190 | 9.220 | 9.050 | 9.210 | 2,759,500 | +0.00(+0.00%) |
Apr 17, 2019 | 9.380 | 9.380 | 9.180 | 9.210 | 2,418,977 | -0.09(-0.97%) |
Apr 16, 2019 | 9.250 | 9.410 | 9.220 | 9.300 | 3,411,980 | +0.10(+1.09%) |
Apr 15, 2019 | 9.300 | 9.320 | 9.144 | 9.200 | 2,306,578 | -0.07(-0.76%) |
Apr 12, 2019 | 9.450 | 9.470 | 9.250 | 9.270 | 2,994,100 | -0.10(-1.07%) |
Apr 11, 2019 | 9.320 | 9.420 | 9.303 | 9.370 | 4,456,858 | +0.07(+0.75%) |
Apr 10, 2019 | 9.310 | 9.380 | 9.280 | 9.300 | 2,439,449 | -0.01(-0.11%) |
Apr 09, 2019 | 9.330 | 9.430 | 9.275 | 9.310 | 2,557,669 | -0.05(-0.53%) |
Apr 08, 2019 | 9.320 | 9.380 | 9.110 | 9.360 | 3,406,348 | +0.04(+0.43%) |
Apr 05, 2019 | 9.320 | 9.420 | 9.200 | 9.320 | 4,202,800 | +0.01(+0.11%) |
Apr 04, 2019 | 9.570 | 9.616 | 9.300 | 9.310 | 5,778,738 | -0.27(-2.82%) |
Apr 03, 2019 | 9.630 | 9.710 | 9.545 | 9.580 | 5,198,807 | -0.02(-0.21%) |
Apr 02, 2019 | 9.580 | 9.750 | 9.510 | 9.600 | 5,574,679 | -0.02(-0.21%) |
Apr 01, 2019 | 10.22 | 10.23 | 9.570 | 9.620 | 14,614,837 | -0.47(-4.66%) |
Mar 29, 2019 | 9.870 | 10.29 | 9.790 | 10.09 | 33,931,100 | +1.21(+13.63%) |
Mar 28, 2019 | 8.780 | 8.890 | 8.660 | 8.880 | 5,860,191 | +0.12(+1.37%) |
Mar 27, 2019 | 8.790 | 8.880 | 8.620 | 8.760 | 3,727,478 | -0.06(-0.68%) |
Mar 26, 2019 | 8.880 | 8.950 | 8.740 | 8.820 | 4,841,009 | -0.01(-0.11%) |
Mar 25, 2019 | 9.000 | 9.010 | 8.750 | 8.830 | 6,151,604 | -0.19(-2.11%) |
Mar 22, 2019 | 9.320 | 9.350 | 9.020 | 9.020 | 3,845,000 | -0.34(-3.63%) |
Mar 21, 2019 | 9.370 | 9.450 | 9.310 | 9.360 | 3,960,793 | -0.01(-0.11%) |
Mar 20, 2019 | 9.330 | 9.470 | 9.260 | 9.370 | 1,987,995 | +0.01(+0.11%) |
Mar 19, 2019 | 9.470 | 9.520 | 9.330 | 9.360 | 2,423,832 | -0.04(-0.43%) |
Mar 18, 2019 | 9.420 | 9.500 | 9.290 | 9.400 | 2,420,145 | -0.02(-0.21%) |
Mar 15, 2019 | 9.370 | 9.500 | 9.280 | 9.420 | 4,877,000 | +0.06(+0.64%) |
Mar 14, 2019 | 9.430 | 9.450 | 9.290 | 9.360 | 3,283,866 | -0.08(-0.85%) |
Mar 13, 2019 | 9.500 | 9.600 | 9.430 | 9.440 | 4,027,659 | +0.01(+0.11%) |
Mar 12, 2019 | 9.300 | 9.550 | 9.280 | 9.430 | 4,094,266 | +0.17(+1.84%) |
Mar 11, 2019 | 9.200 | 9.350 | 9.150 | 9.260 | 3,562,287 | +0.08(+0.87%) |
Mar 08, 2019 | 8.910 | 9.225 | 8.850 | 9.180 | 6,375,300 | +0.16(+1.77%) |
Mar 07, 2019 | 9.130 | 9.130 | 8.750 | 9.020 | 8,032,953 | -0.06(-0.66%) |
Mar 06, 2019 | 8.720 | 9.150 | 8.620 | 9.080 | 10,406,206 | +0.37(+4.25%) |
Mar 05, 2019 | 8.730 | 8.790 | 8.680 | 8.710 | 1,520,179 | -0.03(-0.34%) |
Mar 04, 2019 | 8.800 | 8.910 | 8.570 | 8.740 | 2,786,430 | -0.05(-0.57%) |
Mar 01, 2019 | 8.710 | 8.830 | 8.680 | 8.790 | 3,245,300 | +0.09(+1.03%) |
Feb 28, 2019 | 8.670 | 8.710 | 8.590 | 8.700 | 2,429,022 | +0.02(+0.23%) |
Feb 27, 2019 | 8.670 | 8.720 | 8.560 | 8.680 | 1,872,924 | +0.01(+0.12%) |
Feb 26, 2019 | 8.700 | 8.730 | 8.590 | 8.670 | 2,336,725 | -0.08(-0.91%) |
Feb 25, 2019 | 8.680 | 8.810 | 8.670 | 8.750 | 2,980,470 | +0.12(+1.39%) |
Feb 22, 2019 | 8.420 | 8.690 | 8.420 | 8.630 | 2,820,800 | +0.26(+3.11%) |
Feb 21, 2019 | 8.500 | 8.530 | 8.360 | 8.370 | 3,480,857 | -0.15(-1.76%) |
Feb 20, 2019 | 8.750 | 8.780 | 8.460 | 8.520 | 3,483,785 | -0.22(-2.52%) |
Feb 19, 2019 | 8.740 | 8.770 | 8.690 | 8.740 | 2,377,983 | +0.04(+0.46%) |
Feb 15, 2019 | 8.580 | 8.720 | 8.520 | 8.700 | 2,451,900 | +0.21(+2.47%) |
Feb 14, 2019 | 8.440 | 8.530 | 8.370 | 8.490 | 1,900,647 | +0.00(+0.00%) |
Feb 13, 2019 | 8.460 | 8.530 | 8.440 | 8.490 | 2,690,383 | +0.07(+0.83%) |
Feb 12, 2019 | 8.310 | 8.490 | 8.310 | 8.420 | 2,818,677 | +0.16(+1.94%) |
Feb 11, 2019 | 8.130 | 8.270 | 8.090 | 8.260 | 2,946,422 | +0.15(+1.85%) |
Feb 08, 2019 | 8.050 | 8.190 | 8.030 | 8.110 | 2,044,900 | +0.01(+0.12%) |
Feb 07, 2019 | 8.230 | 8.250 | 8.070 | 8.100 | 2,714,776 | -0.21(-2.53%) |
Feb 06, 2019 | 8.310 | 8.370 | 8.260 | 8.310 | 2,436,149 | -0.03(-0.36%) |
Feb 05, 2019 | 8.250 | 8.380 | 8.250 | 8.340 | 1,934,550 | +0.12(+1.46%) |
Feb 04, 2019 | 8.120 | 8.250 | 8.100 | 8.220 | 1,961,425 | +0.11(+1.36%) |