Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.812 | 8.880 | 8.696 | 8.764 | 919,027 | -0.06(-0.66%) |
Apr 29, 2019 | 8.832 | 8.938 | 8.764 | 8.822 | 768,971 | -0.05(-0.55%) |
Apr 26, 2019 | 9.006 | 9.035 | 8.803 | 8.870 | 1,102,512 | -0.22(-2.45%) |
Apr 25, 2019 | 9.190 | 9.422 | 9.083 | 9.093 | 1,232,976 | -0.10(-1.05%) |
Apr 24, 2019 | 8.803 | 9.277 | 8.803 | 9.190 | 2,169,392 | +0.45(+5.20%) |
Apr 23, 2019 | 8.609 | 8.870 | 8.609 | 8.735 | 800,311 | +0.13(+1.46%) |
Apr 22, 2019 | 8.658 | 8.725 | 8.590 | 8.609 | 469,932 | -0.13(-1.44%) |
Apr 18, 2019 | 8.735 | 8.827 | 8.706 | 8.735 | 658,509 | +0.00(+0.00%) |
Apr 17, 2019 | 8.841 | 8.890 | 8.667 | 8.735 | 708,371 | +0.01(+0.11%) |
Apr 16, 2019 | 8.783 | 8.929 | 8.716 | 8.725 | 560,044 | -0.02(-0.22%) |
Apr 15, 2019 | 8.803 | 8.869 | 8.735 | 8.745 | 786,971 | -0.07(-0.77%) |
Apr 12, 2019 | 8.754 | 8.832 | 8.706 | 8.812 | 517,917 | +0.13(+1.45%) |
Apr 11, 2019 | 8.677 | 8.764 | 8.653 | 8.687 | 488,469 | +0.02(+0.22%) |
Apr 10, 2019 | 8.571 | 8.735 | 8.571 | 8.667 | 499,035 | +0.08(+0.90%) |
Apr 09, 2019 | 8.609 | 8.677 | 8.561 | 8.590 | 507,794 | -0.08(-0.89%) |
Apr 08, 2019 | 8.629 | 8.687 | 8.561 | 8.667 | 379,315 | +0.01(+0.11%) |
Apr 05, 2019 | 8.638 | 8.751 | 8.600 | 8.658 | 528,978 | +0.07(+0.79%) |
Apr 04, 2019 | 8.619 | 8.701 | 8.532 | 8.590 | 632,765 | +0.00(+0.00%) |
Apr 03, 2019 | 8.551 | 8.696 | 8.513 | 8.590 | 748,251 | +0.14(+1.60%) |
Apr 02, 2019 | 8.503 | 8.551 | 8.425 | 8.455 | 855,916 | -0.03(-0.34%) |
Apr 01, 2019 | 8.358 | 8.551 | 8.358 | 8.484 | 691,140 | +0.22(+2.69%) |
Mar 29, 2019 | 8.280 | 8.319 | 8.188 | 8.261 | 630,701 | +0.08(+0.95%) |
Mar 28, 2019 | 8.203 | 8.319 | 8.111 | 8.184 | 468,754 | -0.02(-0.24%) |
Mar 27, 2019 | 8.348 | 8.406 | 8.164 | 8.203 | 532,820 | -0.15(-1.85%) |
Mar 26, 2019 | 8.406 | 8.513 | 8.290 | 8.358 | 592,419 | +0.01(+0.12%) |
Mar 25, 2019 | 8.329 | 8.435 | 8.213 | 8.348 | 796,344 | -0.03(-0.35%) |
Mar 22, 2019 | 8.551 | 8.590 | 8.338 | 8.377 | 1,199,893 | -0.26(-3.02%) |
Mar 21, 2019 | 8.309 | 8.696 | 8.280 | 8.638 | 813,599 | +0.32(+3.84%) |
Mar 20, 2019 | 8.425 | 8.474 | 8.271 | 8.319 | 626,424 | -0.11(-1.26%) |
Mar 19, 2019 | 8.455 | 8.551 | 8.425 | 8.425 | 835,734 | +0.02(+0.23%) |
Mar 18, 2019 | 8.484 | 8.542 | 8.348 | 8.406 | 853,995 | -0.08(-0.91%) |
Mar 15, 2019 | 8.406 | 8.600 | 8.348 | 8.484 | 1,277,012 | +0.16(+1.98%) |
Mar 14, 2019 | 8.319 | 8.455 | 8.280 | 8.319 | 739,072 | +0.01(+0.12%) |
Mar 13, 2019 | 8.474 | 8.551 | 8.280 | 8.309 | 865,643 | -0.14(-1.60%) |
Mar 12, 2019 | 8.416 | 8.696 | 8.334 | 8.445 | 825,063 | +0.09(+1.04%) |
Mar 11, 2019 | 8.251 | 8.377 | 8.213 | 8.358 | 816,280 | +0.16(+2.01%) |
Mar 08, 2019 | 8.213 | 8.309 | 8.146 | 8.193 | 877,874 | -0.12(-1.40%) |
Mar 07, 2019 | 8.338 | 8.406 | 8.184 | 8.309 | 727,741 | -0.06(-0.69%) |
Mar 06, 2019 | 8.542 | 8.551 | 8.319 | 8.367 | 796,849 | -0.19(-2.26%) |
Mar 05, 2019 | 8.745 | 8.745 | 8.542 | 8.561 | 753,898 | -0.17(-1.99%) |
Mar 04, 2019 | 8.658 | 8.812 | 8.580 | 8.735 | 1,366,568 | +0.13(+1.46%) |
Mar 01, 2019 | 8.590 | 8.725 | 8.551 | 8.609 | 1,038,522 | +0.12(+1.37%) |
Feb 28, 2019 | 8.493 | 8.629 | 8.455 | 8.493 | 963,110 | -0.06(-0.68%) |
Feb 27, 2019 | 8.764 | 8.783 | 8.522 | 8.551 | 880,749 | -0.24(-2.75%) |
Feb 26, 2019 | 8.958 | 8.987 | 8.754 | 8.793 | 1,343,698 | -0.19(-2.15%) |
Feb 25, 2019 | 9.132 | 9.190 | 8.938 | 8.987 | 1,054,419 | -0.05(-0.54%) |
Feb 22, 2019 | 9.054 | 9.093 | 8.919 | 9.035 | 1,117,191 | +0.00(+0.00%) |
Feb 21, 2019 | 9.161 | 9.190 | 8.996 | 9.035 | 1,152,578 | -0.13(-1.37%) |
Feb 20, 2019 | 9.103 | 9.219 | 9.103 | 9.161 | 1,185,824 | +0.07(+0.74%) |
Feb 19, 2019 | 9.161 | 9.257 | 9.006 | 9.093 | 1,673,560 | -0.08(-0.84%) |
Feb 15, 2019 | 9.151 | 9.238 | 9.083 | 9.170 | 1,026,943 | +0.07(+0.74%) |
Feb 14, 2019 | 8.841 | 9.161 | 8.793 | 9.103 | 1,400,323 | +0.16(+1.84%) |
Feb 13, 2019 | 8.658 | 9.020 | 8.493 | 8.938 | 2,381,796 | +0.31(+3.59%) |
Feb 12, 2019 | 7.835 | 8.696 | 7.739 | 8.629 | 2,973,526 | +0.43(+5.19%) |
Feb 11, 2019 | 8.106 | 8.203 | 8.000 | 8.203 | 1,349,008 | +0.10(+1.19%) |
Feb 08, 2019 | 8.039 | 8.232 | 8.000 | 8.106 | 1,198,962 | -0.03(-0.36%) |
Feb 07, 2019 | 8.309 | 8.455 | 8.039 | 8.135 | 1,506,227 | -0.21(-2.55%) |
Feb 06, 2019 | 8.048 | 8.503 | 8.029 | 8.348 | 2,100,079 | +0.34(+4.23%) |
Feb 05, 2019 | 7.932 | 8.048 | 7.903 | 8.010 | 604,270 | +0.06(+0.73%) |
Feb 04, 2019 | 7.903 | 7.952 | 7.831 | 7.952 | 743,795 | +0.08(+0.98%) |