Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.140 | 8.140 | 7.790 | 7.820 | 1,196,339 | -0.24(-2.98%) |
Apr 29, 2019 | 7.880 | 8.080 | 7.800 | 8.060 | 887,249 | +0.17(+2.15%) |
Apr 26, 2019 | 7.660 | 7.915 | 7.510 | 7.890 | 1,737,200 | +0.23(+3.00%) |
Apr 25, 2019 | 8.380 | 8.380 | 7.640 | 7.660 | 1,881,586 | -0.72(-8.59%) |
Apr 24, 2019 | 8.680 | 8.766 | 8.290 | 8.380 | 1,340,747 | -0.20(-2.33%) |
Apr 23, 2019 | 8.370 | 8.800 | 7.710 | 8.580 | 3,349,076 | -0.01(-0.12%) |
Apr 22, 2019 | 8.540 | 8.650 | 8.460 | 8.590 | 1,397,496 | +0.21(+2.51%) |
Apr 18, 2019 | 8.130 | 8.510 | 8.130 | 8.380 | 978,000 | +0.24(+2.95%) |
Apr 17, 2019 | 8.090 | 8.300 | 8.025 | 8.140 | 1,689,784 | +0.07(+0.87%) |
Apr 16, 2019 | 8.110 | 8.110 | 7.900 | 8.070 | 1,578,421 | +0.06(+0.75%) |
Apr 15, 2019 | 7.890 | 8.070 | 7.830 | 8.010 | 779,547 | +0.06(+0.75%) |
Apr 12, 2019 | 8.120 | 8.120 | 7.820 | 7.950 | 1,278,400 | -0.02(-0.25%) |
Apr 11, 2019 | 8.160 | 8.180 | 7.885 | 7.970 | 984,403 | -0.18(-2.21%) |
Apr 10, 2019 | 8.080 | 8.220 | 8.030 | 8.150 | 1,136,597 | +0.07(+0.87%) |
Apr 09, 2019 | 8.250 | 8.290 | 8.060 | 8.080 | 1,052,010 | -0.22(-2.65%) |
Apr 08, 2019 | 8.340 | 8.430 | 8.250 | 8.300 | 1,329,012 | -0.01(-0.12%) |
Apr 05, 2019 | 8.060 | 8.330 | 8.050 | 8.310 | 1,344,600 | +0.29(+3.62%) |
Apr 04, 2019 | 7.920 | 8.030 | 7.780 | 8.020 | 1,119,424 | +0.11(+1.39%) |
Apr 03, 2019 | 8.080 | 8.200 | 7.850 | 7.910 | 707,945 | -0.10(-1.25%) |
Apr 02, 2019 | 8.220 | 8.290 | 7.950 | 8.010 | 851,157 | -0.21(-2.55%) |
Apr 01, 2019 | 8.010 | 8.230 | 7.970 | 8.220 | 1,294,886 | +0.31(+3.92%) |
Mar 29, 2019 | 7.830 | 8.040 | 7.765 | 7.910 | 1,366,300 | +0.20(+2.59%) |
Mar 28, 2019 | 7.550 | 7.745 | 7.500 | 7.710 | 956,026 | +0.11(+1.45%) |
Mar 27, 2019 | 7.670 | 7.762 | 7.530 | 7.600 | 689,077 | -0.12(-1.55%) |
Mar 26, 2019 | 7.650 | 7.840 | 7.630 | 7.720 | 836,176 | +0.17(+2.25%) |
Mar 25, 2019 | 7.530 | 7.640 | 7.430 | 7.550 | 753,677 | +0.01(+0.13%) |
Mar 22, 2019 | 7.960 | 7.960 | 7.410 | 7.540 | 1,795,400 | -0.52(-6.45%) |
Mar 21, 2019 | 7.980 | 8.185 | 7.980 | 8.060 | 887,052 | +0.08(+1.00%) |
Mar 20, 2019 | 7.800 | 8.090 | 7.800 | 7.980 | 1,028,395 | +0.16(+2.05%) |
Mar 19, 2019 | 8.000 | 8.040 | 7.790 | 7.820 | 756,879 | -0.10(-1.26%) |
Mar 18, 2019 | 7.340 | 7.945 | 7.340 | 7.920 | 1,487,712 | +0.52(+7.03%) |
Mar 15, 2019 | 7.790 | 7.930 | 7.350 | 7.400 | 6,434,800 | -0.43(-5.49%) |
Mar 14, 2019 | 7.790 | 7.930 | 7.755 | 7.830 | 1,087,660 | +0.09(+1.16%) |
Mar 13, 2019 | 7.970 | 8.010 | 7.700 | 7.740 | 1,434,846 | -0.10(-1.28%) |
Mar 12, 2019 | 7.590 | 7.895 | 7.575 | 7.840 | 1,559,492 | +0.29(+3.84%) |
Mar 11, 2019 | 7.350 | 7.620 | 7.310 | 7.550 | 1,404,188 | +0.27(+3.71%) |
Mar 08, 2019 | 7.280 | 7.410 | 7.180 | 7.280 | 1,284,200 | -0.12(-1.62%) |
Mar 07, 2019 | 7.320 | 7.450 | 7.290 | 7.400 | 1,137,613 | +0.14(+1.93%) |
Mar 06, 2019 | 7.310 | 7.500 | 7.260 | 7.260 | 1,243,971 | -0.11(-1.49%) |
Mar 05, 2019 | 7.420 | 7.480 | 7.330 | 7.370 | 940,794 | -0.03(-0.41%) |
Mar 04, 2019 | 7.310 | 7.410 | 7.190 | 7.400 | 1,169,365 | +0.16(+2.21%) |
Mar 01, 2019 | 7.400 | 7.630 | 7.190 | 7.240 | 2,906,900 | -0.16(-2.16%) |
Feb 28, 2019 | 7.630 | 7.630 | 7.174 | 7.400 | 1,786,925 | -0.20(-2.63%) |
Feb 27, 2019 | 7.610 | 7.800 | 7.550 | 7.600 | 2,389,058 | +0.04(+0.53%) |
Feb 26, 2019 | 7.470 | 7.630 | 7.445 | 7.560 | 1,376,592 | +0.08(+1.07%) |
Feb 25, 2019 | 7.360 | 7.670 | 7.350 | 7.480 | 1,036,761 | +0.12(+1.63%) |
Feb 22, 2019 | 7.300 | 7.440 | 7.175 | 7.360 | 1,695,200 | +0.12(+1.66%) |
Feb 21, 2019 | 7.290 | 7.375 | 7.120 | 7.240 | 1,325,112 | -0.01(-0.14%) |
Feb 20, 2019 | 6.880 | 7.270 | 6.780 | 7.250 | 2,275,913 | +0.42(+6.15%) |
Feb 19, 2019 | 6.940 | 7.470 | 6.600 | 6.830 | 2,123,301 | -0.53(-7.20%) |
Feb 15, 2019 | 7.330 | 7.420 | 7.310 | 7.360 | 574,100 | +0.14(+1.94%) |
Feb 14, 2019 | 7.110 | 7.320 | 7.080 | 7.220 | 775,068 | +0.07(+0.98%) |
Feb 13, 2019 | 7.080 | 7.380 | 7.080 | 7.150 | 692,687 | +0.06(+0.85%) |
Feb 12, 2019 | 6.970 | 7.110 | 6.930 | 7.090 | 747,872 | +0.22(+3.20%) |
Feb 11, 2019 | 6.650 | 6.935 | 6.620 | 6.870 | 502,685 | +0.18(+2.69%) |
Feb 08, 2019 | 6.800 | 6.840 | 6.615 | 6.690 | 602,100 | -0.16(-2.34%) |
Feb 07, 2019 | 7.000 | 7.000 | 6.727 | 6.850 | 802,288 | -0.19(-2.70%) |
Feb 06, 2019 | 7.000 | 7.120 | 6.973 | 7.040 | 496,377 | -0.02(-0.28%) |
Feb 05, 2019 | 7.000 | 7.065 | 6.900 | 7.060 | 642,158 | +0.06(+0.86%) |
Feb 04, 2019 | 6.870 | 7.010 | 6.810 | 7.000 | 1,010,985 | +0.06(+0.86%) |