Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.800 | 8.830 | 7.810 | 7.860 | 40,349,912 | -0.94(-10.68%) |
Apr 29, 2019 | 8.830 | 8.840 | 8.650 | 8.800 | 12,567,733 | +0.00(+0.00%) |
Apr 26, 2019 | 8.850 | 8.890 | 8.580 | 8.800 | 12,168,300 | -0.13(-1.46%) |
Apr 25, 2019 | 9.200 | 9.213 | 8.920 | 8.930 | 11,385,738 | -0.25(-2.72%) |
Apr 24, 2019 | 9.620 | 9.690 | 9.170 | 9.180 | 11,337,123 | -0.47(-4.87%) |
Apr 23, 2019 | 9.590 | 9.790 | 9.530 | 9.650 | 15,529,761 | +0.03(+0.31%) |
Apr 22, 2019 | 9.010 | 9.670 | 8.970 | 9.620 | 21,661,770 | +0.78(+8.82%) |
Apr 18, 2019 | 8.780 | 8.910 | 8.700 | 8.840 | 10,008,500 | +0.15(+1.73%) |
Apr 17, 2019 | 8.760 | 8.950 | 8.645 | 8.690 | 8,628,229 | -0.01(-0.11%) |
Apr 16, 2019 | 8.690 | 8.725 | 8.420 | 8.700 | 10,693,048 | +0.10(+1.16%) |
Apr 15, 2019 | 8.800 | 8.800 | 8.550 | 8.600 | 8,557,459 | -0.22(-2.49%) |
Apr 12, 2019 | 9.000 | 9.100 | 8.790 | 8.820 | 10,018,700 | -0.02(-0.23%) |
Apr 11, 2019 | 8.820 | 9.030 | 8.650 | 8.840 | 14,679,177 | -0.02(-0.23%) |
Apr 10, 2019 | 9.110 | 9.140 | 8.850 | 8.860 | 11,046,530 | -0.14(-1.56%) |
Apr 09, 2019 | 9.000 | 9.140 | 8.880 | 9.000 | 9,777,340 | -0.08(-0.88%) |
Apr 08, 2019 | 9.180 | 9.320 | 9.010 | 9.080 | 10,164,725 | -0.06(-0.66%) |
Apr 05, 2019 | 9.080 | 9.275 | 9.020 | 9.140 | 8,817,700 | +0.09(+0.99%) |
Apr 04, 2019 | 9.000 | 9.060 | 8.735 | 9.050 | 10,009,782 | +0.09(+1.00%) |
Apr 03, 2019 | 9.200 | 9.285 | 8.925 | 8.960 | 10,610,165 | -0.15(-1.65%) |
Apr 02, 2019 | 9.220 | 9.340 | 9.030 | 9.110 | 10,517,437 | -0.15(-1.62%) |
Apr 01, 2019 | 8.860 | 9.285 | 8.840 | 9.260 | 14,761,964 | +0.55(+6.31%) |
Mar 29, 2019 | 9.000 | 9.060 | 8.670 | 8.710 | 8,240,400 | -0.11(-1.25%) |
Mar 28, 2019 | 8.700 | 8.870 | 8.540 | 8.820 | 10,638,452 | +0.01(+0.11%) |
Mar 27, 2019 | 8.930 | 9.070 | 8.690 | 8.810 | 7,468,584 | -0.12(-1.34%) |
Mar 26, 2019 | 8.990 | 9.300 | 8.865 | 8.930 | 10,166,823 | +0.10(+1.13%) |
Mar 25, 2019 | 8.870 | 8.940 | 8.680 | 8.830 | 10,453,785 | -0.11(-1.23%) |
Mar 22, 2019 | 9.360 | 9.430 | 8.830 | 8.940 | 15,673,900 | -0.55(-5.80%) |
Mar 21, 2019 | 9.420 | 9.590 | 9.360 | 9.490 | 9,228,459 | +0.03(+0.32%) |
Mar 20, 2019 | 9.280 | 9.580 | 9.160 | 9.460 | 12,694,299 | +0.14(+1.50%) |
Mar 19, 2019 | 9.590 | 9.690 | 9.230 | 9.320 | 12,675,678 | -0.17(-1.79%) |
Mar 18, 2019 | 9.000 | 9.530 | 9.000 | 9.490 | 13,946,209 | +0.48(+5.33%) |
Mar 15, 2019 | 9.000 | 9.130 | 8.970 | 9.010 | 10,079,000 | -0.03(-0.33%) |
Mar 14, 2019 | 9.140 | 9.200 | 8.990 | 9.040 | 10,647,987 | -0.07(-0.77%) |
Mar 13, 2019 | 9.140 | 9.270 | 8.980 | 9.110 | 14,750,472 | +0.10(+1.11%) |
Mar 12, 2019 | 8.660 | 9.160 | 8.650 | 9.010 | 21,877,020 | +0.38(+4.40%) |
Mar 11, 2019 | 8.270 | 8.630 | 8.180 | 8.630 | 12,968,225 | +0.53(+6.54%) |
Mar 08, 2019 | 8.160 | 8.270 | 7.930 | 8.100 | 11,493,900 | -0.27(-3.23%) |
Mar 07, 2019 | 8.390 | 8.440 | 8.150 | 8.370 | 12,451,206 | +0.00(+0.00%) |
Mar 06, 2019 | 8.630 | 8.670 | 8.370 | 8.370 | 12,519,410 | -0.31(-3.57%) |
Mar 05, 2019 | 8.680 | 8.815 | 8.605 | 8.680 | 15,658,032 | +0.02(+0.23%) |
Mar 04, 2019 | 8.420 | 8.690 | 8.400 | 8.660 | 16,373,306 | +0.30(+3.59%) |
Mar 01, 2019 | 8.240 | 8.460 | 8.200 | 8.360 | 17,206,000 | +0.19(+2.33%) |
Feb 28, 2019 | 8.280 | 8.290 | 7.920 | 8.170 | 15,025,936 | -0.07(-0.85%) |
Feb 27, 2019 | 8.200 | 8.380 | 8.120 | 8.240 | 9,669,655 | +0.09(+1.10%) |
Feb 26, 2019 | 8.320 | 8.380 | 8.100 | 8.150 | 11,812,768 | -0.17(-2.04%) |
Feb 25, 2019 | 8.210 | 8.420 | 8.190 | 8.320 | 12,175,161 | +0.07(+0.85%) |
Feb 22, 2019 | 8.650 | 8.660 | 8.200 | 8.250 | 17,345,200 | -0.25(-2.94%) |
Feb 21, 2019 | 8.640 | 8.870 | 8.430 | 8.500 | 16,904,834 | -0.19(-2.19%) |
Feb 20, 2019 | 8.840 | 9.020 | 8.650 | 8.690 | 15,259,506 | -0.04(-0.46%) |
Feb 19, 2019 | 8.720 | 8.870 | 8.520 | 8.730 | 18,081,992 | -0.20(-2.24%) |
Feb 15, 2019 | 8.640 | 9.050 | 8.640 | 8.930 | 16,070,700 | +0.39(+4.57%) |
Feb 14, 2019 | 8.330 | 8.570 | 8.290 | 8.540 | 9,815,620 | +0.19(+2.28%) |
Feb 13, 2019 | 8.370 | 8.630 | 8.310 | 8.350 | 10,408,634 | +0.05(+0.60%) |
Feb 12, 2019 | 8.370 | 8.510 | 8.290 | 8.300 | 8,457,223 | +0.09(+1.10%) |
Feb 11, 2019 | 8.140 | 8.410 | 8.110 | 8.210 | 9,504,098 | -0.07(-0.85%) |
Feb 08, 2019 | 8.250 | 8.330 | 8.050 | 8.280 | 7,745,200 | -0.07(-0.84%) |
Feb 07, 2019 | 8.700 | 8.750 | 8.030 | 8.350 | 14,556,094 | -0.48(-5.44%) |
Feb 06, 2019 | 8.730 | 8.870 | 8.680 | 8.830 | 6,598,253 | -0.01(-0.11%) |
Feb 05, 2019 | 8.910 | 8.960 | 8.740 | 8.840 | 8,108,509 | -0.07(-0.79%) |
Feb 04, 2019 | 8.630 | 8.920 | 8.550 | 8.910 | 7,901,848 | +0.20(+2.30%) |