Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.504 | 8.581 | 8.419 | 8.521 | 404,868 | +0.03(+0.30%) |
Apr 29, 2019 | 8.444 | 8.572 | 8.376 | 8.495 | 272,189 | +0.07(+0.81%) |
Apr 26, 2019 | 8.231 | 8.478 | 8.206 | 8.427 | 288,699 | +0.21(+2.59%) |
Apr 25, 2019 | 8.214 | 8.278 | 8.095 | 8.214 | 221,280 | -0.05(-0.62%) |
Apr 24, 2019 | 8.120 | 8.325 | 8.120 | 8.265 | 271,434 | +0.09(+1.15%) |
Apr 23, 2019 | 8.018 | 8.223 | 7.959 | 8.172 | 303,621 | +0.15(+1.91%) |
Apr 22, 2019 | 8.351 | 8.362 | 8.007 | 8.018 | 486,266 | -0.36(-4.27%) |
Apr 18, 2019 | 8.308 | 8.427 | 8.238 | 8.376 | 167,468 | +0.02(+0.20%) |
Apr 17, 2019 | 8.376 | 8.410 | 8.248 | 8.359 | 141,710 | +0.04(+0.51%) |
Apr 16, 2019 | 8.487 | 8.487 | 8.291 | 8.316 | 183,896 | -0.16(-1.91%) |
Apr 15, 2019 | 8.521 | 8.530 | 8.410 | 8.478 | 99,409 | -0.05(-0.60%) |
Apr 12, 2019 | 8.521 | 8.555 | 8.436 | 8.530 | 153,386 | +0.00(+0.00%) |
Apr 11, 2019 | 8.555 | 8.598 | 8.470 | 8.530 | 170,943 | +0.00(+0.00%) |
Apr 10, 2019 | 8.359 | 8.538 | 8.359 | 8.530 | 299,095 | +0.14(+1.73%) |
Apr 09, 2019 | 8.530 | 8.547 | 8.359 | 8.385 | 252,347 | -0.14(-1.70%) |
Apr 08, 2019 | 8.572 | 8.581 | 8.461 | 8.530 | 169,702 | -0.09(-0.99%) |
Apr 05, 2019 | 8.470 | 8.632 | 8.470 | 8.615 | 197,160 | +0.15(+1.81%) |
Apr 04, 2019 | 8.470 | 8.530 | 8.355 | 8.461 | 209,481 | -0.02(-0.20%) |
Apr 03, 2019 | 8.547 | 8.640 | 8.461 | 8.478 | 213,577 | -0.06(-0.70%) |
Apr 02, 2019 | 8.504 | 8.564 | 8.368 | 8.538 | 231,845 | +0.02(+0.20%) |
Apr 01, 2019 | 8.359 | 8.559 | 8.316 | 8.521 | 249,004 | +0.15(+1.83%) |
Mar 29, 2019 | 8.308 | 8.427 | 8.274 | 8.368 | 327,779 | +0.06(+0.72%) |
Mar 28, 2019 | 8.265 | 8.321 | 8.244 | 8.308 | 267,152 | +0.06(+0.72%) |
Mar 27, 2019 | 8.265 | 8.274 | 8.206 | 8.248 | 198,162 | +0.00(+0.00%) |
Mar 26, 2019 | 8.103 | 8.274 | 8.001 | 8.248 | 346,471 | +0.17(+2.11%) |
Mar 25, 2019 | 8.086 | 8.163 | 8.001 | 8.078 | 145,390 | -0.03(-0.32%) |
Mar 22, 2019 | 8.282 | 8.308 | 8.095 | 8.103 | 298,322 | -0.20(-2.36%) |
Mar 21, 2019 | 8.223 | 8.325 | 8.223 | 8.299 | 268,630 | +0.02(+0.21%) |
Mar 20, 2019 | 8.291 | 8.368 | 8.095 | 8.282 | 207,389 | +0.03(+0.31%) |
Mar 19, 2019 | 8.299 | 8.444 | 8.214 | 8.257 | 312,595 | +0.01(+0.10%) |
Mar 18, 2019 | 8.197 | 8.351 | 8.172 | 8.248 | 246,453 | +0.05(+0.62%) |
Mar 15, 2019 | 8.368 | 8.368 | 8.190 | 8.197 | 535,501 | -0.14(-1.64%) |
Mar 14, 2019 | 8.444 | 8.487 | 8.291 | 8.334 | 321,137 | -0.11(-1.31%) |
Mar 13, 2019 | 8.427 | 8.555 | 8.385 | 8.444 | 234,583 | +0.02(+0.20%) |
Mar 12, 2019 | 8.453 | 8.589 | 8.368 | 8.427 | 276,182 | -0.01(-0.10%) |
Mar 11, 2019 | 8.103 | 8.453 | 8.103 | 8.436 | 304,354 | +0.36(+4.43%) |
Mar 08, 2019 | 8.027 | 8.120 | 8.017 | 8.078 | 146,579 | +0.03(+0.32%) |
Mar 07, 2019 | 8.027 | 8.155 | 7.942 | 8.052 | 306,957 | +0.03(+0.32%) |
Mar 06, 2019 | 8.018 | 8.091 | 7.959 | 8.027 | 244,442 | -0.01(-0.11%) |
Mar 05, 2019 | 8.086 | 8.138 | 8.018 | 8.035 | 196,170 | -0.04(-0.53%) |
Mar 04, 2019 | 8.163 | 8.180 | 8.018 | 8.078 | 228,403 | -0.07(-0.84%) |
Mar 01, 2019 | 8.180 | 8.197 | 7.950 | 8.146 | 150,452 | +0.01(+0.10%) |
Feb 28, 2019 | 8.223 | 8.231 | 8.103 | 8.138 | 138,890 | -0.09(-1.04%) |
Feb 27, 2019 | 8.274 | 8.274 | 8.155 | 8.223 | 197,153 | -0.03(-0.36%) |
Feb 26, 2019 | 8.345 | 8.404 | 8.227 | 8.253 | 147,339 | -0.08(-1.01%) |
Feb 25, 2019 | 8.278 | 8.454 | 8.278 | 8.337 | 300,536 | +0.09(+1.12%) |
Feb 22, 2019 | 8.253 | 8.261 | 8.202 | 8.244 | 272,970 | +0.03(+0.41%) |
Feb 21, 2019 | 8.211 | 8.253 | 8.152 | 8.211 | 217,028 | -0.02(-0.20%) |
Feb 20, 2019 | 8.278 | 8.337 | 8.194 | 8.227 | 377,775 | -0.03(-0.41%) |
Feb 19, 2019 | 8.068 | 8.446 | 8.068 | 8.261 | 598,171 | +0.34(+4.24%) |
Feb 15, 2019 | 7.849 | 8.034 | 7.605 | 7.925 | 632,924 | +0.07(+0.86%) |
Feb 14, 2019 | 7.874 | 7.958 | 7.799 | 7.858 | 298,743 | +0.01(+0.11%) |
Feb 13, 2019 | 7.816 | 7.874 | 7.748 | 7.849 | 222,098 | +0.03(+0.43%) |
Feb 12, 2019 | 7.816 | 7.858 | 7.740 | 7.816 | 285,776 | +0.04(+0.54%) |
Feb 11, 2019 | 7.748 | 7.874 | 7.715 | 7.774 | 171,633 | +0.05(+0.65%) |
Feb 08, 2019 | 7.832 | 7.874 | 7.656 | 7.723 | 222,517 | -0.11(-1.39%) |
Feb 07, 2019 | 7.975 | 7.975 | 7.719 | 7.832 | 455,435 | -0.14(-1.79%) |
Feb 06, 2019 | 7.866 | 8.000 | 7.841 | 7.975 | 415,302 | +0.13(+1.71%) |
Feb 05, 2019 | 7.908 | 7.975 | 7.748 | 7.841 | 279,104 | -0.03(-0.32%) |
Feb 04, 2019 | 7.790 | 7.908 | 7.740 | 7.866 | 311,086 | +0.07(+0.86%) |