Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.543 | 8.710 | 8.382 | 8.477 | 10,859,162 | +0.15(+1.84%) |
Apr 29, 2019 | 8.288 | 8.382 | 8.251 | 8.324 | 7,520,399 | +0.05(+0.62%) |
Apr 26, 2019 | 8.185 | 8.322 | 8.156 | 8.273 | 4,208,152 | +0.10(+1.25%) |
Apr 25, 2019 | 8.266 | 8.288 | 8.171 | 8.171 | 5,510,660 | -0.12(-1.49%) |
Apr 24, 2019 | 8.207 | 8.331 | 8.113 | 8.295 | 7,663,460 | +0.04(+0.53%) |
Apr 23, 2019 | 8.237 | 8.288 | 8.120 | 8.251 | 13,792,786 | +0.01(+0.09%) |
Apr 22, 2019 | 8.295 | 8.346 | 8.182 | 8.244 | 6,801,266 | -0.05(-0.62%) |
Apr 18, 2019 | 8.317 | 8.386 | 8.266 | 8.295 | 5,260,293 | -0.02(-0.26%) |
Apr 17, 2019 | 8.616 | 8.623 | 8.266 | 8.317 | 14,589,958 | -0.39(-4.44%) |
Apr 16, 2019 | 8.703 | 8.772 | 8.594 | 8.703 | 7,419,213 | +0.02(+0.25%) |
Apr 15, 2019 | 8.754 | 8.754 | 8.647 | 8.681 | 4,231,537 | -0.07(-0.75%) |
Apr 12, 2019 | 8.739 | 8.834 | 8.583 | 8.747 | 5,887,270 | +0.04(+0.50%) |
Apr 11, 2019 | 8.703 | 8.718 | 8.594 | 8.703 | 5,016,992 | +0.05(+0.59%) |
Apr 10, 2019 | 8.565 | 8.659 | 8.513 | 8.652 | 3,165,889 | +0.09(+1.11%) |
Apr 09, 2019 | 8.623 | 8.652 | 8.513 | 8.557 | 5,345,622 | -0.07(-0.84%) |
Apr 08, 2019 | 8.565 | 8.630 | 8.550 | 8.630 | 7,213,079 | +0.01(+0.08%) |
Apr 05, 2019 | 8.608 | 8.667 | 8.583 | 8.623 | 4,470,056 | +0.01(+0.17%) |
Apr 04, 2019 | 8.535 | 8.634 | 8.528 | 8.608 | 5,027,862 | +0.06(+0.68%) |
Apr 03, 2019 | 8.579 | 8.623 | 8.513 | 8.550 | 8,194,984 | +0.05(+0.60%) |
Apr 02, 2019 | 8.557 | 8.637 | 8.477 | 8.499 | 6,648,030 | -0.09(-1.10%) |
Apr 01, 2019 | 8.492 | 8.594 | 8.470 | 8.594 | 5,648,305 | +0.16(+1.90%) |
Mar 29, 2019 | 8.703 | 8.703 | 8.408 | 8.433 | 7,001,697 | -0.15(-1.78%) |
Mar 28, 2019 | 8.513 | 8.601 | 8.499 | 8.586 | 5,743,090 | +0.09(+1.03%) |
Mar 27, 2019 | 8.543 | 8.557 | 8.411 | 8.499 | 6,055,700 | -0.01(-0.17%) |
Mar 26, 2019 | 8.368 | 8.521 | 8.357 | 8.513 | 5,733,493 | +0.21(+2.55%) |
Mar 25, 2019 | 8.339 | 8.470 | 8.269 | 8.302 | 9,237,573 | -0.08(-0.96%) |
Mar 22, 2019 | 8.477 | 8.535 | 8.317 | 8.382 | 7,895,653 | -0.16(-1.88%) |
Mar 21, 2019 | 8.404 | 8.663 | 8.390 | 8.543 | 9,903,500 | +0.09(+1.12%) |
Mar 20, 2019 | 8.681 | 8.732 | 8.441 | 8.448 | 11,605,783 | -0.27(-3.09%) |
Mar 19, 2019 | 8.929 | 8.929 | 8.710 | 8.718 | 6,115,011 | -0.18(-2.05%) |
Mar 18, 2019 | 8.783 | 8.907 | 8.769 | 8.900 | 3,892,152 | +0.13(+1.50%) |
Mar 15, 2019 | 8.761 | 8.834 | 8.732 | 8.769 | 16,386,180 | +0.00(+0.00%) |
Mar 14, 2019 | 8.776 | 8.841 | 8.703 | 8.769 | 7,994,088 | +0.01(+0.17%) |
Mar 13, 2019 | 8.805 | 8.805 | 8.725 | 8.754 | 6,803,490 | +0.00(+0.00%) |
Mar 12, 2019 | 8.769 | 8.841 | 8.718 | 8.754 | 5,078,190 | -0.01(-0.08%) |
Mar 11, 2019 | 8.696 | 8.827 | 8.630 | 8.761 | 12,634,862 | -0.15(-1.64%) |
Mar 08, 2019 | 8.805 | 8.951 | 8.769 | 8.907 | 6,865,463 | +0.00(+0.00%) |
Mar 07, 2019 | 9.024 | 9.031 | 8.812 | 8.907 | 9,348,933 | -0.12(-1.29%) |
Mar 06, 2019 | 9.177 | 9.206 | 8.995 | 9.024 | 5,588,295 | -0.14(-1.51%) |
Mar 05, 2019 | 9.177 | 9.191 | 9.064 | 9.162 | 4,634,607 | -0.03(-0.32%) |
Mar 04, 2019 | 9.213 | 9.272 | 9.067 | 9.191 | 6,401,809 | -0.03(-0.32%) |
Mar 01, 2019 | 9.177 | 9.257 | 9.075 | 9.221 | 5,992,635 | +0.10(+1.12%) |
Feb 28, 2019 | 9.075 | 9.148 | 9.046 | 9.118 | 8,118,556 | +0.05(+0.56%) |
Feb 27, 2019 | 8.936 | 9.082 | 8.918 | 9.067 | 4,477,745 | +0.15(+1.63%) |
Feb 26, 2019 | 8.893 | 8.980 | 8.860 | 8.922 | 5,955,830 | -0.04(-0.41%) |
Feb 25, 2019 | 9.024 | 9.064 | 8.922 | 8.958 | 5,573,648 | -0.04(-0.41%) |
Feb 22, 2019 | 8.980 | 9.009 | 8.907 | 8.995 | 4,679,551 | +0.07(+0.82%) |
Feb 21, 2019 | 8.922 | 8.947 | 8.856 | 8.922 | 6,391,992 | -0.01(-0.08%) |
Feb 20, 2019 | 8.936 | 9.002 | 8.820 | 8.929 | 7,913,193 | +0.00(+0.00%) |
Feb 19, 2019 | 8.769 | 8.958 | 8.732 | 8.929 | 8,906,244 | +0.15(+1.66%) |
Feb 15, 2019 | 8.739 | 8.794 | 8.710 | 8.783 | 8,559,535 | +0.10(+1.18%) |
Feb 14, 2019 | 8.718 | 8.769 | 8.674 | 8.681 | 7,036,266 | -0.11(-1.24%) |
Feb 13, 2019 | 8.710 | 8.834 | 8.703 | 8.790 | 9,098,358 | +0.08(+0.92%) |
Feb 12, 2019 | 8.674 | 8.747 | 8.652 | 8.710 | 9,184,547 | +0.09(+1.10%) |
Feb 11, 2019 | 8.659 | 8.659 | 8.557 | 8.616 | 7,266,741 | +0.01(+0.08%) |
Feb 08, 2019 | 8.587 | 8.644 | 8.457 | 8.608 | 6,405,108 | -0.01(-0.08%) |
Feb 07, 2019 | 8.694 | 8.730 | 8.576 | 8.615 | 19,501,028 | -0.03(-0.33%) |
Feb 06, 2019 | 8.594 | 8.766 | 8.544 | 8.644 | 14,857,338 | +0.15(+1.78%) |
Feb 05, 2019 | 8.515 | 8.579 | 8.465 | 8.493 | 7,033,925 | -0.02(-0.25%) |
Feb 04, 2019 | 8.608 | 8.608 | 8.450 | 8.515 | 10,475,902 | -0.09(-1.00%) |