Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.980 | 7.980 | 7.700 | 7.950 | 1,510,476 | +0.01(+0.13%) |
Apr 29, 2019 | 8.010 | 8.060 | 7.920 | 7.940 | 1,292,278 | -0.06(-0.75%) |
Apr 26, 2019 | 8.090 | 8.150 | 7.940 | 8.000 | 1,155,800 | -0.09(-1.11%) |
Apr 25, 2019 | 8.030 | 8.190 | 7.870 | 8.090 | 1,279,091 | +0.06(+0.75%) |
Apr 24, 2019 | 8.130 | 8.300 | 7.900 | 8.030 | 1,360,933 | -0.12(-1.47%) |
Apr 23, 2019 | 7.960 | 8.230 | 7.770 | 8.150 | 1,750,107 | +0.20(+2.52%) |
Apr 22, 2019 | 7.750 | 7.990 | 7.700 | 7.950 | 1,307,821 | +0.12(+1.53%) |
Apr 18, 2019 | 8.200 | 8.200 | 7.500 | 7.830 | 2,003,100 | -0.31(-3.81%) |
Apr 17, 2019 | 8.050 | 8.560 | 7.770 | 8.140 | 3,025,915 | +0.14(+1.75%) |
Apr 16, 2019 | 7.900 | 8.090 | 7.790 | 8.000 | 1,359,623 | +0.09(+1.14%) |
Apr 15, 2019 | 8.150 | 8.240 | 7.580 | 7.910 | 1,692,632 | -0.18(-2.22%) |
Apr 12, 2019 | 8.170 | 8.410 | 8.020 | 8.090 | 1,452,300 | -0.01(-0.12%) |
Apr 11, 2019 | 8.420 | 8.480 | 8.040 | 8.100 | 1,124,602 | -0.31(-3.69%) |
Apr 10, 2019 | 8.090 | 8.430 | 8.050 | 8.410 | 1,397,197 | +0.41(+5.13%) |
Apr 09, 2019 | 8.400 | 8.400 | 7.920 | 8.000 | 2,384,711 | -0.38(-4.53%) |
Apr 08, 2019 | 8.410 | 8.530 | 8.140 | 8.380 | 1,463,305 | -0.09(-1.06%) |
Apr 05, 2019 | 8.500 | 8.580 | 8.330 | 8.470 | 1,420,100 | -0.01(-0.12%) |
Apr 04, 2019 | 8.330 | 8.520 | 8.050 | 8.480 | 1,898,733 | +0.16(+1.92%) |
Apr 03, 2019 | 8.320 | 8.650 | 8.230 | 8.320 | 2,186,766 | +0.05(+0.60%) |
Apr 02, 2019 | 8.180 | 8.300 | 7.850 | 8.270 | 2,566,263 | +0.18(+2.22%) |
Apr 01, 2019 | 8.470 | 9.300 | 8.060 | 8.090 | 8,689,148 | +0.05(+0.62%) |
Mar 29, 2019 | 7.550 | 8.850 | 7.550 | 8.040 | 6,624,900 | +0.58(+7.77%) |
Mar 28, 2019 | 7.240 | 7.570 | 7.150 | 7.460 | 1,553,732 | +0.24(+3.32%) |
Mar 27, 2019 | 7.340 | 7.380 | 7.040 | 7.220 | 1,233,135 | -0.12(-1.63%) |
Mar 26, 2019 | 7.100 | 7.350 | 7.040 | 7.340 | 1,531,985 | +0.30(+4.26%) |
Mar 25, 2019 | 6.860 | 7.110 | 6.810 | 7.040 | 1,512,381 | +0.21(+3.07%) |
Mar 22, 2019 | 7.370 | 7.450 | 6.820 | 6.830 | 2,009,300 | -0.56(-7.58%) |
Mar 21, 2019 | 7.400 | 7.610 | 7.300 | 7.390 | 2,162,570 | -0.06(-0.81%) |
Mar 20, 2019 | 7.440 | 7.790 | 7.360 | 7.450 | 2,346,953 | +0.03(+0.40%) |
Mar 19, 2019 | 7.540 | 7.570 | 7.060 | 7.420 | 2,793,023 | +0.01(+0.13%) |
Mar 18, 2019 | 6.880 | 7.470 | 6.760 | 7.410 | 2,167,711 | +0.51(+7.39%) |
Mar 15, 2019 | 6.980 | 7.070 | 6.660 | 6.900 | 5,208,100 | -0.05(-0.72%) |
Mar 14, 2019 | 6.810 | 7.080 | 6.780 | 6.950 | 2,427,948 | +0.15(+2.21%) |
Mar 13, 2019 | 6.860 | 6.980 | 6.620 | 6.800 | 2,249,289 | -0.06(-0.87%) |
Mar 12, 2019 | 6.820 | 7.010 | 6.670 | 6.860 | 2,666,198 | +0.10(+1.48%) |
Mar 11, 2019 | 6.450 | 6.780 | 6.250 | 6.760 | 3,216,925 | +0.38(+5.96%) |
Mar 08, 2019 | 6.120 | 6.590 | 6.114 | 6.380 | 3,088,600 | +0.30(+4.93%) |
Mar 07, 2019 | 6.250 | 6.420 | 6.040 | 6.080 | 2,111,899 | -0.17(-2.72%) |
Mar 06, 2019 | 6.520 | 6.660 | 6.220 | 6.250 | 2,859,280 | -0.26(-3.99%) |
Mar 05, 2019 | 6.760 | 6.950 | 6.480 | 6.510 | 3,154,662 | -0.32(-4.69%) |
Mar 04, 2019 | 7.230 | 7.540 | 6.520 | 6.830 | 4,800,202 | -0.38(-5.27%) |
Mar 01, 2019 | 6.640 | 7.240 | 6.640 | 7.210 | 9,627,400 | +0.41(+6.03%) |
Feb 28, 2019 | 5.900 | 6.920 | 5.900 | 6.800 | 12,571,968 | +1.61(+31.02%) |
Feb 27, 2019 | 4.930 | 5.250 | 4.830 | 5.190 | 1,682,927 | +0.23(+4.64%) |
Feb 26, 2019 | 5.000 | 5.050 | 4.850 | 4.960 | 1,041,281 | +0.00(+0.00%) |
Feb 25, 2019 | 4.820 | 4.960 | 4.790 | 4.960 | 1,461,439 | +0.19(+3.98%) |
Feb 22, 2019 | 4.680 | 4.770 | 4.590 | 4.770 | 1,110,300 | +0.12(+2.58%) |
Feb 21, 2019 | 4.770 | 4.790 | 4.580 | 4.650 | 1,084,319 | -0.15(-3.12%) |
Feb 20, 2019 | 4.810 | 4.842 | 4.644 | 4.800 | 870,066 | +0.00(+0.00%) |
Feb 19, 2019 | 4.790 | 4.890 | 4.720 | 4.800 | 1,111,377 | +0.04(+0.84%) |
Feb 15, 2019 | 4.710 | 4.815 | 4.660 | 4.760 | 1,234,400 | +0.06(+1.28%) |
Feb 14, 2019 | 4.590 | 4.740 | 4.570 | 4.700 | 1,427,125 | +0.10(+2.17%) |
Feb 13, 2019 | 4.540 | 4.710 | 4.460 | 4.600 | 1,994,615 | +0.07(+1.55%) |
Feb 12, 2019 | 4.560 | 4.660 | 4.440 | 4.530 | 1,580,782 | +0.01(+0.22%) |
Feb 11, 2019 | 4.220 | 4.530 | 4.180 | 4.520 | 1,772,213 | +0.30(+7.11%) |
Feb 08, 2019 | 4.050 | 4.250 | 4.045 | 4.220 | 1,307,700 | +0.14(+3.43%) |
Feb 07, 2019 | 4.140 | 4.190 | 4.010 | 4.080 | 1,612,400 | -0.06(-1.45%) |
Feb 06, 2019 | 4.080 | 4.170 | 3.980 | 4.140 | 1,621,061 | +0.10(+2.48%) |
Feb 05, 2019 | 4.030 | 4.160 | 3.870 | 4.040 | 1,616,565 | +0.02(+0.50%) |
Feb 04, 2019 | 4.030 | 4.059 | 3.910 | 4.020 | 1,331,674 | +0.00(+0.00%) |