Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.400 | 8.480 | 8.296 | 8.390 | 39,479 | -0.01(-0.12%) |
Apr 29, 2019 | 8.460 | 8.580 | 8.320 | 8.400 | 27,601 | -0.09(-1.06%) |
Apr 26, 2019 | 8.090 | 8.530 | 8.000 | 8.490 | 19,500 | +0.12(+1.43%) |
Apr 25, 2019 | 8.590 | 8.680 | 8.340 | 8.370 | 28,444 | -0.31(-3.57%) |
Apr 24, 2019 | 8.460 | 8.750 | 8.440 | 8.680 | 30,158 | +0.17(+2.00%) |
Apr 23, 2019 | 8.550 | 8.810 | 8.390 | 8.510 | 39,336 | -0.04(-0.47%) |
Apr 22, 2019 | 8.630 | 8.850 | 8.340 | 8.550 | 48,500 | -0.18(-2.06%) |
Apr 18, 2019 | 8.990 | 9.147 | 8.720 | 8.730 | 25,500 | -0.32(-3.54%) |
Apr 17, 2019 | 9.030 | 9.190 | 8.870 | 9.050 | 29,366 | -0.03(-0.33%) |
Apr 16, 2019 | 8.770 | 9.175 | 8.770 | 9.080 | 77,684 | +0.32(+3.65%) |
Apr 15, 2019 | 8.630 | 8.850 | 8.410 | 8.760 | 97,920 | +0.61(+7.48%) |
Apr 12, 2019 | 8.110 | 8.150 | 8.010 | 8.150 | 32,000 | +0.06(+0.74%) |
Apr 11, 2019 | 8.050 | 8.120 | 8.010 | 8.090 | 27,031 | +0.01(+0.12%) |
Apr 10, 2019 | 8.180 | 8.200 | 8.010 | 8.080 | 19,573 | -0.03(-0.37%) |
Apr 09, 2019 | 8.180 | 8.215 | 7.850 | 8.110 | 20,928 | -0.06(-0.73%) |
Apr 08, 2019 | 8.330 | 8.370 | 8.160 | 8.170 | 13,135 | -0.23(-2.74%) |
Apr 05, 2019 | 8.520 | 8.520 | 8.370 | 8.400 | 21,700 | -0.10(-1.18%) |
Apr 04, 2019 | 8.350 | 8.530 | 8.310 | 8.500 | 29,167 | +0.20(+2.41%) |
Apr 03, 2019 | 8.200 | 8.370 | 8.130 | 8.300 | 33,880 | +0.17(+2.09%) |
Apr 02, 2019 | 8.060 | 8.135 | 7.920 | 8.130 | 65,647 | +0.04(+0.49%) |
Apr 01, 2019 | 8.100 | 8.120 | 8.000 | 8.090 | 9,895 | +0.07(+0.87%) |
Mar 29, 2019 | 8.090 | 8.230 | 7.940 | 8.020 | 25,500 | -0.01(-0.12%) |
Mar 28, 2019 | 8.100 | 8.100 | 7.995 | 8.030 | 20,682 | +0.02(+0.25%) |
Mar 27, 2019 | 8.000 | 8.140 | 7.891 | 8.010 | 31,877 | -0.04(-0.50%) |
Mar 26, 2019 | 8.200 | 8.200 | 7.993 | 8.050 | 21,102 | -0.04(-0.49%) |
Mar 25, 2019 | 8.030 | 8.286 | 8.030 | 8.090 | 24,681 | +0.03(+0.37%) |
Mar 22, 2019 | 8.160 | 8.244 | 7.900 | 8.060 | 41,900 | -0.10(-1.23%) |
Mar 21, 2019 | 8.170 | 8.410 | 8.140 | 8.160 | 14,680 | -0.02(-0.24%) |
Mar 20, 2019 | 8.420 | 8.500 | 7.890 | 8.180 | 52,471 | -0.28(-3.31%) |
Mar 19, 2019 | 8.510 | 8.530 | 8.340 | 8.460 | 18,420 | -0.04(-0.47%) |
Mar 18, 2019 | 8.452 | 8.580 | 8.435 | 8.500 | 17,129 | +0.00(+0.00%) |
Mar 15, 2019 | 8.510 | 8.690 | 8.450 | 8.500 | 115,000 | -0.01(-0.12%) |
Mar 14, 2019 | 8.130 | 8.608 | 8.110 | 8.510 | 72,298 | +0.36(+4.42%) |
Mar 13, 2019 | 8.080 | 8.330 | 8.080 | 8.150 | 57,753 | +0.03(+0.37%) |
Mar 12, 2019 | 7.970 | 8.170 | 7.893 | 8.120 | 38,772 | +0.13(+1.63%) |
Mar 11, 2019 | 7.690 | 8.010 | 7.620 | 7.990 | 38,458 | +0.32(+4.17%) |
Mar 08, 2019 | 8.000 | 8.000 | 7.590 | 7.670 | 88,400 | -0.31(-3.88%) |
Mar 07, 2019 | 7.920 | 8.020 | 7.870 | 7.980 | 53,833 | +0.03(+0.38%) |
Mar 06, 2019 | 7.910 | 8.050 | 7.800 | 7.950 | 113,482 | -0.25(-3.05%) |
Mar 05, 2019 | 7.860 | 8.250 | 7.637 | 8.200 | 38,218 | +0.07(+0.86%) |
Mar 04, 2019 | 8.150 | 8.210 | 7.820 | 8.130 | 61,644 | -0.07(-0.85%) |
Mar 01, 2019 | 8.120 | 8.250 | 8.120 | 8.200 | 10,300 | +0.07(+0.86%) |
Feb 28, 2019 | 7.920 | 8.180 | 7.920 | 8.130 | 25,602 | +0.20(+2.52%) |
Feb 27, 2019 | 8.190 | 8.380 | 7.890 | 7.930 | 39,757 | -0.26(-3.17%) |
Feb 26, 2019 | 8.100 | 8.250 | 8.100 | 8.190 | 20,689 | +0.10(+1.24%) |
Feb 25, 2019 | 8.190 | 8.370 | 8.070 | 8.090 | 38,253 | -0.11(-1.34%) |
Feb 22, 2019 | 8.040 | 8.250 | 8.000 | 8.200 | 15,300 | +0.12(+1.49%) |
Feb 21, 2019 | 8.310 | 8.360 | 8.010 | 8.080 | 16,969 | -0.22(-2.65%) |
Feb 20, 2019 | 8.060 | 8.380 | 8.060 | 8.300 | 38,574 | +0.10(+1.22%) |
Feb 19, 2019 | 8.310 | 8.340 | 8.170 | 8.200 | 19,227 | -0.07(-0.85%) |
Feb 15, 2019 | 8.060 | 8.440 | 8.050 | 8.270 | 46,700 | +0.25(+3.12%) |
Feb 14, 2019 | 8.140 | 8.250 | 8.000 | 8.020 | 23,899 | -0.12(-1.47%) |
Feb 13, 2019 | 8.030 | 8.190 | 7.925 | 8.140 | 20,644 | +0.09(+1.12%) |
Feb 12, 2019 | 7.780 | 8.190 | 7.780 | 8.050 | 22,222 | +0.30(+3.87%) |
Feb 11, 2019 | 7.780 | 7.890 | 7.610 | 7.750 | 23,262 | -0.05(-0.64%) |
Feb 08, 2019 | 7.880 | 7.950 | 7.710 | 7.800 | 18,900 | +0.02(+0.26%) |
Feb 07, 2019 | 8.110 | 8.150 | 7.750 | 7.780 | 17,251 | -0.45(-5.47%) |
Feb 06, 2019 | 7.900 | 8.290 | 7.857 | 8.230 | 30,110 | +0.38(+4.84%) |
Feb 05, 2019 | 7.750 | 7.900 | 7.740 | 7.850 | 23,040 | +0.10(+1.29%) |
Feb 04, 2019 | 7.610 | 7.820 | 7.610 | 7.750 | 45,169 | +0.08(+1.04%) |