Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.922 | 8.936 | 8.829 | 8.871 | 145,551 | -0.05(-0.57%) |
Apr 29, 2019 | 8.939 | 9.024 | 8.922 | 8.922 | 135,515 | -0.02(-0.19%) |
Apr 26, 2019 | 8.877 | 8.956 | 8.871 | 8.939 | 134,681 | +0.06(+0.64%) |
Apr 25, 2019 | 8.764 | 8.928 | 8.662 | 8.882 | 238,397 | +0.15(+1.68%) |
Apr 24, 2019 | 8.735 | 8.803 | 8.713 | 8.735 | 230,989 | +0.00(+0.00%) |
Apr 23, 2019 | 8.713 | 8.803 | 8.673 | 8.735 | 177,011 | +0.05(+0.52%) |
Apr 22, 2019 | 8.690 | 8.758 | 8.628 | 8.690 | 222,032 | +0.01(+0.07%) |
Apr 18, 2019 | 8.752 | 8.808 | 8.662 | 8.685 | 165,122 | -0.05(-0.58%) |
Apr 17, 2019 | 8.769 | 8.848 | 8.696 | 8.735 | 137,699 | -0.03(-0.39%) |
Apr 16, 2019 | 8.718 | 8.837 | 8.685 | 8.769 | 187,308 | +0.06(+0.71%) |
Apr 15, 2019 | 8.735 | 8.735 | 8.673 | 8.707 | 125,193 | -0.03(-0.32%) |
Apr 12, 2019 | 8.741 | 8.781 | 8.679 | 8.735 | 104,241 | +0.03(+0.39%) |
Apr 11, 2019 | 8.775 | 8.775 | 8.679 | 8.702 | 122,556 | -0.05(-0.58%) |
Apr 10, 2019 | 8.662 | 8.769 | 8.662 | 8.752 | 116,445 | +0.09(+1.04%) |
Apr 09, 2019 | 8.735 | 8.752 | 8.639 | 8.662 | 91,226 | -0.09(-1.03%) |
Apr 08, 2019 | 8.735 | 8.775 | 8.685 | 8.752 | 113,998 | +0.01(+0.13%) |
Apr 05, 2019 | 8.752 | 8.795 | 8.730 | 8.741 | 80,348 | +0.01(+0.06%) |
Apr 04, 2019 | 8.713 | 8.775 | 8.696 | 8.735 | 118,566 | +0.04(+0.45%) |
Apr 03, 2019 | 8.713 | 8.747 | 8.685 | 8.696 | 107,064 | -0.02(-0.26%) |
Apr 02, 2019 | 8.730 | 8.764 | 8.696 | 8.718 | 96,470 | -0.01(-0.13%) |
Apr 01, 2019 | 8.730 | 8.758 | 8.679 | 8.730 | 110,727 | +0.07(+0.78%) |
Mar 29, 2019 | 8.752 | 8.781 | 8.662 | 8.662 | 163,529 | -0.08(-0.97%) |
Mar 28, 2019 | 8.685 | 8.758 | 8.685 | 8.747 | 87,414 | +0.05(+0.58%) |
Mar 27, 2019 | 8.685 | 8.724 | 8.662 | 8.696 | 147,691 | +0.01(+0.13%) |
Mar 26, 2019 | 8.639 | 8.696 | 8.617 | 8.685 | 96,119 | +0.10(+1.12%) |
Mar 25, 2019 | 8.560 | 8.668 | 8.543 | 8.589 | 178,227 | +0.03(+0.40%) |
Mar 22, 2019 | 8.696 | 8.706 | 8.521 | 8.555 | 232,905 | -0.11(-1.30%) |
Mar 21, 2019 | 8.622 | 8.730 | 8.622 | 8.668 | 169,270 | +0.03(+0.33%) |
Mar 20, 2019 | 8.730 | 8.752 | 8.617 | 8.639 | 180,855 | -0.08(-0.91%) |
Mar 19, 2019 | 8.758 | 8.782 | 8.707 | 8.718 | 123,976 | -0.04(-0.45%) |
Mar 18, 2019 | 8.792 | 8.809 | 8.707 | 8.758 | 191,749 | -0.01(-0.13%) |
Mar 15, 2019 | 8.685 | 8.769 | 8.645 | 8.769 | 293,786 | +0.07(+0.78%) |
Mar 14, 2019 | 8.690 | 8.730 | 8.634 | 8.702 | 370,663 | +0.01(+0.06%) |
Mar 13, 2019 | 8.696 | 8.702 | 8.628 | 8.696 | 290,895 | +0.00(+0.00%) |
Mar 12, 2019 | 8.724 | 8.730 | 8.639 | 8.696 | 260,734 | +0.00(+0.00%) |
Mar 11, 2019 | 8.718 | 8.769 | 8.645 | 8.696 | 283,589 | +0.03(+0.33%) |
Mar 08, 2019 | 8.651 | 8.747 | 8.459 | 8.668 | 313,962 | +0.02(+0.20%) |
Mar 07, 2019 | 8.572 | 8.679 | 8.487 | 8.651 | 349,026 | +0.06(+0.66%) |
Mar 06, 2019 | 8.589 | 8.644 | 8.539 | 8.594 | 421,207 | +0.03(+0.32%) |
Mar 05, 2019 | 8.583 | 8.616 | 8.456 | 8.567 | 296,284 | -0.06(-0.64%) |
Mar 04, 2019 | 8.407 | 8.726 | 8.401 | 8.622 | 510,706 | +0.28(+3.37%) |
Mar 01, 2019 | 8.297 | 8.484 | 8.286 | 8.341 | 490,461 | +0.07(+0.87%) |
Feb 28, 2019 | 8.335 | 8.346 | 8.247 | 8.269 | 250,832 | -0.07(-0.79%) |
Feb 27, 2019 | 8.467 | 8.467 | 8.313 | 8.335 | 264,088 | -0.14(-1.63%) |
Feb 26, 2019 | 8.638 | 8.638 | 8.346 | 8.473 | 307,480 | -0.17(-1.91%) |
Feb 25, 2019 | 8.539 | 8.682 | 8.445 | 8.638 | 310,880 | +0.11(+1.29%) |
Feb 22, 2019 | 8.319 | 8.528 | 8.313 | 8.528 | 481,022 | +0.23(+2.72%) |
Feb 21, 2019 | 8.341 | 8.385 | 8.269 | 8.302 | 259,608 | -0.01(-0.13%) |
Feb 20, 2019 | 8.181 | 8.385 | 8.126 | 8.313 | 275,037 | +0.14(+1.68%) |
Feb 19, 2019 | 8.098 | 8.198 | 8.032 | 8.175 | 253,519 | +0.06(+0.75%) |
Feb 15, 2019 | 8.071 | 8.126 | 8.021 | 8.115 | 200,032 | +0.07(+0.82%) |
Feb 14, 2019 | 7.983 | 8.098 | 7.906 | 8.049 | 232,562 | +0.07(+0.90%) |
Feb 13, 2019 | 7.850 | 7.994 | 7.828 | 7.977 | 195,070 | +0.13(+1.69%) |
Feb 12, 2019 | 7.906 | 7.939 | 7.828 | 7.845 | 126,559 | -0.03(-0.35%) |
Feb 11, 2019 | 7.801 | 7.889 | 7.801 | 7.872 | 104,547 | +0.08(+0.99%) |
Feb 08, 2019 | 7.823 | 7.828 | 7.729 | 7.795 | 102,194 | -0.04(-0.56%) |
Feb 07, 2019 | 7.895 | 7.933 | 7.790 | 7.839 | 117,010 | -0.06(-0.77%) |
Feb 06, 2019 | 7.872 | 8.027 | 7.834 | 7.900 | 358,752 | +0.03(+0.42%) |
Feb 05, 2019 | 7.669 | 7.867 | 7.669 | 7.867 | 239,828 | +0.21(+2.81%) |
Feb 04, 2019 | 7.685 | 7.693 | 7.619 | 7.652 | 141,691 | -0.05(-0.64%) |