Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.520 | 7.660 | 7.480 | 7.610 | 1,821,986 | +0.10(+1.33%) |
Apr 29, 2019 | 7.550 | 7.600 | 7.380 | 7.510 | 1,475,898 | -0.10(-1.31%) |
Apr 26, 2019 | 7.550 | 7.720 | 7.550 | 7.610 | 2,564,800 | +0.10(+1.33%) |
Apr 25, 2019 | 7.520 | 7.610 | 7.450 | 7.510 | 1,714,821 | +0.03(+0.40%) |
Apr 24, 2019 | 7.350 | 7.543 | 7.350 | 7.480 | 1,649,522 | +0.00(+0.00%) |
Apr 23, 2019 | 7.500 | 7.590 | 7.390 | 7.480 | 2,166,979 | -0.05(-0.66%) |
Apr 22, 2019 | 7.860 | 7.880 | 7.500 | 7.530 | 1,338,693 | -0.33(-4.20%) |
Apr 18, 2019 | 8.030 | 8.150 | 7.810 | 7.860 | 1,326,800 | -0.17(-2.12%) |
Apr 17, 2019 | 8.040 | 8.155 | 7.910 | 8.030 | 1,360,420 | +0.05(+0.63%) |
Apr 16, 2019 | 8.170 | 8.250 | 7.970 | 7.980 | 1,578,259 | -0.31(-3.74%) |
Apr 15, 2019 | 8.200 | 8.390 | 8.160 | 8.290 | 867,647 | +0.03(+0.36%) |
Apr 12, 2019 | 8.320 | 8.349 | 8.220 | 8.260 | 923,000 | -0.02(-0.24%) |
Apr 11, 2019 | 8.450 | 8.550 | 8.225 | 8.280 | 1,164,460 | -0.35(-4.06%) |
Apr 10, 2019 | 8.710 | 8.830 | 8.600 | 8.630 | 1,104,131 | -0.09(-1.03%) |
Apr 09, 2019 | 8.730 | 8.830 | 8.670 | 8.720 | 1,008,096 | +0.00(+0.00%) |
Apr 08, 2019 | 8.790 | 8.810 | 8.570 | 8.720 | 1,778,830 | +0.07(+0.81%) |
Apr 05, 2019 | 8.860 | 8.890 | 8.600 | 8.650 | 1,585,600 | -0.21(-2.37%) |
Apr 04, 2019 | 8.050 | 8.865 | 7.970 | 8.860 | 4,261,499 | +0.70(+8.58%) |
Apr 03, 2019 | 8.350 | 8.383 | 8.130 | 8.160 | 1,620,163 | -0.13(-1.57%) |
Apr 02, 2019 | 8.280 | 8.320 | 8.050 | 8.290 | 1,367,197 | +0.02(+0.24%) |
Apr 01, 2019 | 8.580 | 8.660 | 8.200 | 8.270 | 2,263,083 | -0.29(-3.39%) |
Mar 29, 2019 | 8.440 | 8.630 | 8.425 | 8.560 | 2,244,100 | +0.25(+3.01%) |
Mar 28, 2019 | 8.520 | 8.540 | 8.300 | 8.310 | 1,978,645 | -0.39(-4.48%) |
Mar 27, 2019 | 8.500 | 8.820 | 8.490 | 8.700 | 1,422,111 | +0.21(+2.47%) |
Mar 26, 2019 | 8.620 | 8.620 | 8.390 | 8.490 | 2,093,901 | -0.17(-1.96%) |
Mar 25, 2019 | 8.610 | 8.780 | 8.520 | 8.660 | 2,012,157 | +0.13(+1.52%) |
Mar 22, 2019 | 8.530 | 8.680 | 8.460 | 8.530 | 1,566,400 | -0.03(-0.35%) |
Mar 21, 2019 | 8.620 | 8.740 | 8.460 | 8.560 | 1,531,109 | -0.06(-0.70%) |
Mar 20, 2019 | 8.490 | 8.660 | 8.310 | 8.620 | 1,396,388 | +0.19(+2.25%) |
Mar 19, 2019 | 8.600 | 8.647 | 8.420 | 8.430 | 1,637,041 | -0.06(-0.71%) |
Mar 18, 2019 | 8.740 | 8.740 | 8.455 | 8.490 | 1,263,846 | -0.14(-1.62%) |
Mar 15, 2019 | 8.720 | 8.785 | 8.560 | 8.630 | 2,617,500 | +0.00(+0.00%) |
Mar 14, 2019 | 8.710 | 8.800 | 8.620 | 8.630 | 1,139,557 | -0.24(-2.71%) |
Mar 13, 2019 | 8.770 | 8.940 | 8.680 | 8.870 | 1,958,886 | +0.15(+1.72%) |
Mar 12, 2019 | 8.550 | 8.730 | 8.520 | 8.720 | 1,738,784 | +0.20(+2.35%) |
Mar 11, 2019 | 8.730 | 8.750 | 8.465 | 8.520 | 1,835,696 | -0.23(-2.63%) |
Mar 08, 2019 | 8.500 | 8.760 | 8.430 | 8.750 | 2,111,800 | +0.40(+4.79%) |
Mar 07, 2019 | 8.220 | 8.445 | 8.140 | 8.350 | 1,705,114 | +0.13(+1.58%) |
Mar 06, 2019 | 8.380 | 8.400 | 8.195 | 8.220 | 1,469,822 | -0.16(-1.91%) |
Mar 05, 2019 | 8.350 | 8.460 | 8.240 | 8.380 | 1,774,332 | +0.04(+0.48%) |
Mar 04, 2019 | 8.000 | 8.360 | 7.950 | 8.340 | 2,358,046 | +0.28(+3.47%) |
Mar 01, 2019 | 8.050 | 8.275 | 7.990 | 8.060 | 1,935,900 | -0.03(-0.37%) |
Feb 28, 2019 | 8.010 | 8.150 | 7.960 | 8.090 | 940,874 | +0.04(+0.50%) |
Feb 27, 2019 | 8.080 | 8.160 | 7.980 | 8.050 | 879,692 | -0.11(-1.35%) |
Feb 26, 2019 | 8.020 | 8.200 | 7.880 | 8.160 | 1,562,568 | +0.14(+1.75%) |
Feb 25, 2019 | 8.020 | 8.230 | 7.970 | 8.020 | 1,555,998 | -0.04(-0.50%) |
Feb 22, 2019 | 8.000 | 8.260 | 8.000 | 8.060 | 1,683,800 | +0.09(+1.13%) |
Feb 21, 2019 | 7.780 | 8.020 | 7.670 | 7.970 | 2,719,367 | +0.04(+0.50%) |
Feb 20, 2019 | 8.110 | 8.150 | 7.840 | 7.930 | 2,651,775 | -0.12(-1.49%) |
Feb 19, 2019 | 7.350 | 8.200 | 7.300 | 8.050 | 3,641,976 | +0.80(+11.03%) |
Feb 15, 2019 | 7.240 | 7.370 | 6.800 | 7.250 | 6,456,600 | -0.31(-4.10%) |
Feb 14, 2019 | 7.450 | 7.650 | 7.420 | 7.560 | 1,860,635 | +0.15(+2.02%) |
Feb 13, 2019 | 7.400 | 7.570 | 7.400 | 7.410 | 1,582,395 | +0.00(+0.00%) |
Feb 12, 2019 | 7.740 | 7.740 | 7.340 | 7.410 | 1,899,972 | -0.25(-3.26%) |
Feb 11, 2019 | 7.630 | 7.790 | 7.540 | 7.660 | 1,230,716 | -0.04(-0.52%) |
Feb 08, 2019 | 7.550 | 7.770 | 7.550 | 7.700 | 1,133,300 | +0.16(+2.12%) |
Feb 07, 2019 | 7.700 | 7.750 | 7.500 | 7.540 | 1,364,655 | -0.14(-1.82%) |
Feb 06, 2019 | 7.720 | 7.905 | 7.670 | 7.680 | 1,585,146 | -0.15(-1.92%) |
Feb 05, 2019 | 7.650 | 7.840 | 7.650 | 7.830 | 1,230,626 | +0.15(+1.95%) |
Feb 04, 2019 | 7.630 | 7.860 | 7.570 | 7.680 | 1,306,264 | -0.11(-1.41%) |