Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.560 | 8.575 | 8.231 | 8.370 | 1,280,534 | -0.11(-1.29%) |
Apr 29, 2019 | 8.509 | 8.560 | 8.410 | 8.480 | 952,143 | -0.01(-0.09%) |
Apr 26, 2019 | 8.429 | 8.575 | 8.414 | 8.487 | 696,977 | +0.10(+1.22%) |
Apr 25, 2019 | 8.268 | 8.414 | 8.136 | 8.385 | 1,183,876 | +0.07(+0.79%) |
Apr 24, 2019 | 8.487 | 8.494 | 8.187 | 8.319 | 1,805,264 | -0.24(-2.82%) |
Apr 23, 2019 | 8.567 | 8.663 | 8.421 | 8.560 | 1,431,910 | +0.10(+1.21%) |
Apr 22, 2019 | 8.355 | 8.502 | 8.268 | 8.458 | 889,429 | +0.09(+1.05%) |
Apr 18, 2019 | 8.143 | 8.494 | 8.114 | 8.370 | 1,111,060 | +0.19(+2.32%) |
Apr 17, 2019 | 8.575 | 8.589 | 8.107 | 8.180 | 1,096,587 | -0.34(-4.03%) |
Apr 16, 2019 | 8.348 | 8.611 | 8.348 | 8.524 | 851,289 | +0.12(+1.39%) |
Apr 15, 2019 | 8.480 | 8.531 | 8.370 | 8.407 | 890,998 | +0.04(+0.44%) |
Apr 12, 2019 | 8.414 | 8.575 | 8.253 | 8.370 | 1,412,149 | -0.05(-0.61%) |
Apr 11, 2019 | 8.524 | 8.567 | 8.326 | 8.421 | 1,041,180 | -0.18(-2.04%) |
Apr 10, 2019 | 8.597 | 8.633 | 8.472 | 8.597 | 770,143 | +0.09(+1.03%) |
Apr 09, 2019 | 8.538 | 8.538 | 8.366 | 8.509 | 1,532,797 | -0.11(-1.27%) |
Apr 08, 2019 | 8.582 | 8.663 | 8.516 | 8.619 | 1,457,825 | +0.02(+0.23%) |
Apr 05, 2019 | 8.446 | 8.613 | 8.366 | 8.599 | 1,150,450 | +0.15(+1.81%) |
Apr 04, 2019 | 8.141 | 8.475 | 8.104 | 8.446 | 1,355,002 | +0.23(+2.83%) |
Apr 03, 2019 | 8.366 | 8.490 | 8.195 | 8.213 | 1,069,567 | -0.11(-1.31%) |
Apr 02, 2019 | 8.431 | 8.431 | 8.210 | 8.322 | 1,216,688 | -0.05(-0.61%) |
Apr 01, 2019 | 8.322 | 8.511 | 8.242 | 8.373 | 1,659,945 | +0.21(+2.58%) |
Mar 29, 2019 | 8.119 | 8.253 | 8.068 | 8.162 | 1,265,054 | +0.11(+1.35%) |
Mar 28, 2019 | 7.646 | 8.115 | 7.588 | 8.053 | 2,472,317 | +0.36(+4.73%) |
Mar 27, 2019 | 7.944 | 8.010 | 7.690 | 7.690 | 2,807,223 | -0.61(-7.36%) |
Mar 26, 2019 | 8.301 | 8.337 | 8.162 | 8.301 | 1,371,506 | +0.09(+1.06%) |
Mar 25, 2019 | 8.061 | 8.272 | 8.046 | 8.213 | 1,061,806 | +0.17(+2.08%) |
Mar 22, 2019 | 8.148 | 8.268 | 7.966 | 8.046 | 2,150,661 | -0.47(-5.47%) |
Mar 21, 2019 | 8.671 | 8.693 | 8.279 | 8.511 | 1,346,673 | -0.27(-3.06%) |
Mar 20, 2019 | 8.846 | 8.977 | 8.722 | 8.780 | 891,539 | -0.09(-0.98%) |
Mar 19, 2019 | 8.998 | 9.020 | 8.853 | 8.868 | 813,150 | -0.09(-1.05%) |
Mar 18, 2019 | 8.846 | 8.998 | 8.838 | 8.962 | 548,865 | +0.17(+1.99%) |
Mar 15, 2019 | 8.824 | 8.933 | 8.780 | 8.788 | 1,078,082 | -0.03(-0.33%) |
Mar 14, 2019 | 8.882 | 8.947 | 8.732 | 8.817 | 823,325 | -0.17(-1.86%) |
Mar 13, 2019 | 8.693 | 9.027 | 8.606 | 8.984 | 1,419,468 | +0.28(+3.26%) |
Mar 12, 2019 | 8.686 | 8.823 | 8.668 | 8.700 | 1,567,614 | +0.02(+0.25%) |
Mar 11, 2019 | 8.511 | 8.686 | 8.446 | 8.679 | 1,820,702 | +0.32(+3.83%) |
Mar 08, 2019 | 8.250 | 8.395 | 8.202 | 8.359 | 828,235 | +0.09(+1.14%) |
Mar 07, 2019 | 8.359 | 8.359 | 8.177 | 8.264 | 703,290 | -0.01(-0.18%) |
Mar 06, 2019 | 8.548 | 8.591 | 8.213 | 8.279 | 1,317,351 | -0.29(-3.39%) |
Mar 05, 2019 | 8.606 | 8.649 | 8.497 | 8.570 | 689,275 | +0.01(+0.08%) |
Mar 04, 2019 | 8.577 | 8.676 | 8.413 | 8.562 | 1,302,717 | +0.02(+0.26%) |
Mar 01, 2019 | 8.628 | 8.693 | 8.500 | 8.540 | 1,436,205 | -0.17(-1.92%) |
Feb 28, 2019 | 8.955 | 8.977 | 8.686 | 8.708 | 1,223,926 | -0.37(-4.08%) |
Feb 27, 2019 | 9.180 | 9.202 | 9.064 | 9.078 | 738,320 | -0.12(-1.26%) |
Feb 26, 2019 | 9.245 | 9.267 | 9.151 | 9.195 | 664,362 | -0.04(-0.39%) |
Feb 25, 2019 | 9.485 | 9.514 | 9.209 | 9.231 | 1,417,322 | -0.17(-1.78%) |
Feb 22, 2019 | 9.434 | 9.489 | 9.355 | 9.398 | 2,693,417 | +0.01(+0.08%) |
Feb 21, 2019 | 9.384 | 9.424 | 9.224 | 9.391 | 1,197,465 | -0.05(-0.54%) |
Feb 20, 2019 | 9.602 | 9.740 | 9.442 | 9.442 | 1,301,541 | -0.21(-2.18%) |
Feb 19, 2019 | 9.551 | 9.762 | 9.551 | 9.653 | 690,568 | +0.01(+0.15%) |
Feb 15, 2019 | 9.674 | 9.696 | 9.543 | 9.638 | 889,872 | +0.07(+0.68%) |
Feb 14, 2019 | 9.209 | 9.667 | 9.195 | 9.573 | 1,281,121 | +0.28(+3.05%) |
Feb 13, 2019 | 9.609 | 9.609 | 9.238 | 9.289 | 922,703 | -0.29(-3.03%) |
Feb 12, 2019 | 9.536 | 9.696 | 9.431 | 9.580 | 1,133,427 | +0.23(+2.41%) |
Feb 11, 2019 | 9.493 | 9.493 | 9.249 | 9.355 | 795,395 | -0.17(-1.76%) |
Feb 08, 2019 | 9.551 | 9.573 | 9.264 | 9.522 | 1,190,073 | +0.17(+1.79%) |
Feb 07, 2019 | 9.362 | 9.478 | 9.216 | 9.355 | 856,094 | -0.01(-0.08%) |
Feb 06, 2019 | 9.602 | 9.667 | 9.344 | 9.362 | 915,612 | -0.49(-5.01%) |
Feb 05, 2019 | 9.921 | 9.965 | 9.682 | 9.856 | 871,670 | -0.10(-1.02%) |
Feb 04, 2019 | 9.587 | 9.976 | 9.587 | 9.958 | 1,176,864 | +0.29(+3.01%) |