Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.014 | 8.074 | 7.713 | 7.807 | 2,909,303 | -0.13(-1.68%) |
Apr 29, 2019 | 7.867 | 8.007 | 7.833 | 7.940 | 1,836,818 | +0.07(+0.93%) |
Apr 26, 2019 | 7.987 | 8.020 | 7.780 | 7.867 | 4,090,703 | -0.31(-3.76%) |
Apr 25, 2019 | 8.147 | 8.294 | 8.107 | 8.174 | 3,759,374 | +0.03(+0.33%) |
Apr 24, 2019 | 8.287 | 8.339 | 8.107 | 8.147 | 3,601,343 | -0.11(-1.29%) |
Apr 23, 2019 | 8.448 | 8.505 | 8.254 | 8.254 | 4,284,862 | -0.12(-1.44%) |
Apr 22, 2019 | 8.328 | 8.408 | 8.199 | 8.374 | 2,711,677 | +0.29(+3.64%) |
Apr 18, 2019 | 8.194 | 8.194 | 7.914 | 8.080 | 2,849,027 | -0.11(-1.39%) |
Apr 17, 2019 | 8.414 | 8.454 | 8.167 | 8.194 | 2,702,752 | -0.23(-2.70%) |
Apr 16, 2019 | 8.388 | 8.421 | 8.281 | 8.421 | 2,250,641 | +0.06(+0.72%) |
Apr 15, 2019 | 8.301 | 8.414 | 8.237 | 8.361 | 2,543,991 | -0.07(-0.87%) |
Apr 12, 2019 | 8.434 | 8.508 | 8.331 | 8.434 | 3,051,480 | +0.15(+1.77%) |
Apr 11, 2019 | 8.187 | 8.348 | 8.167 | 8.287 | 2,022,753 | +0.11(+1.39%) |
Apr 10, 2019 | 8.261 | 8.354 | 8.114 | 8.174 | 2,477,594 | -0.07(-0.89%) |
Apr 09, 2019 | 8.281 | 8.374 | 8.194 | 8.247 | 2,007,912 | -0.07(-0.80%) |
Apr 08, 2019 | 8.414 | 8.474 | 8.247 | 8.314 | 2,142,155 | -0.10(-1.19%) |
Apr 05, 2019 | 8.474 | 8.528 | 8.391 | 8.414 | 2,954,147 | -0.07(-0.79%) |
Apr 04, 2019 | 8.414 | 8.521 | 8.408 | 8.481 | 2,247,795 | +0.06(+0.71%) |
Apr 03, 2019 | 8.608 | 8.681 | 8.308 | 8.421 | 2,197,996 | -0.19(-2.17%) |
Apr 02, 2019 | 8.675 | 8.748 | 8.608 | 8.608 | 4,881,421 | -0.06(-0.69%) |
Apr 01, 2019 | 8.601 | 8.722 | 8.428 | 8.668 | 2,458,143 | +0.13(+1.56%) |
Mar 29, 2019 | 8.515 | 8.615 | 8.471 | 8.535 | 3,635,781 | +0.09(+1.03%) |
Mar 28, 2019 | 8.187 | 8.474 | 8.187 | 8.448 | 2,361,630 | +0.18(+2.18%) |
Mar 27, 2019 | 8.194 | 8.308 | 8.174 | 8.267 | 4,714,809 | +0.04(+0.49%) |
Mar 26, 2019 | 8.101 | 8.341 | 8.101 | 8.227 | 2,631,925 | +0.21(+2.67%) |
Mar 25, 2019 | 7.987 | 8.040 | 7.887 | 8.014 | 2,783,828 | -0.02(-0.25%) |
Mar 22, 2019 | 8.054 | 8.114 | 7.934 | 8.034 | 2,612,431 | -0.11(-1.31%) |
Mar 21, 2019 | 8.054 | 8.254 | 8.027 | 8.141 | 3,523,680 | +0.05(+0.58%) |
Mar 20, 2019 | 8.020 | 8.174 | 7.907 | 8.094 | 2,182,827 | +0.07(+0.92%) |
Mar 19, 2019 | 8.027 | 8.090 | 8.007 | 8.020 | 3,321,578 | +0.03(+0.42%) |
Mar 18, 2019 | 8.047 | 8.080 | 7.887 | 7.987 | 3,670,868 | -0.09(-1.08%) |
Mar 15, 2019 | 7.787 | 8.074 | 7.773 | 8.074 | 30,853,828 | +0.27(+3.51%) |
Mar 14, 2019 | 7.713 | 7.827 | 7.686 | 7.800 | 3,123,441 | +0.05(+0.69%) |
Mar 13, 2019 | 7.633 | 7.773 | 7.586 | 7.747 | 3,884,615 | +0.16(+2.11%) |
Mar 12, 2019 | 7.673 | 7.713 | 7.486 | 7.586 | 4,339,561 | -0.09(-1.13%) |
Mar 11, 2019 | 7.546 | 7.780 | 7.523 | 7.673 | 5,616,321 | +0.16(+2.13%) |
Mar 08, 2019 | 7.446 | 7.536 | 7.196 | 7.513 | 4,685,636 | -0.03(-0.44%) |
Mar 07, 2019 | 7.453 | 7.653 | 7.406 | 7.546 | 2,597,336 | +0.07(+0.98%) |
Mar 06, 2019 | 7.560 | 7.593 | 7.409 | 7.473 | 2,638,717 | -0.09(-1.15%) |
Mar 05, 2019 | 7.626 | 7.626 | 7.516 | 7.560 | 2,659,759 | -0.03(-0.44%) |
Mar 04, 2019 | 7.620 | 7.653 | 7.413 | 7.593 | 4,077,955 | +0.03(+0.44%) |
Mar 01, 2019 | 7.486 | 7.573 | 7.386 | 7.560 | 4,333,288 | +0.11(+1.52%) |
Feb 28, 2019 | 7.546 | 7.643 | 7.439 | 7.446 | 6,970,255 | -0.08(-1.06%) |
Feb 27, 2019 | 7.600 | 7.706 | 7.426 | 7.526 | 4,595,572 | -0.04(-0.53%) |
Feb 26, 2019 | 7.646 | 7.753 | 7.546 | 7.566 | 4,064,703 | -0.08(-1.05%) |
Feb 25, 2019 | 7.613 | 7.713 | 7.573 | 7.646 | 2,878,695 | +0.05(+0.62%) |
Feb 22, 2019 | 7.640 | 7.706 | 7.553 | 7.600 | 4,252,426 | +0.05(+0.71%) |
Feb 21, 2019 | 7.546 | 7.706 | 7.459 | 7.546 | 3,692,880 | -0.05(-0.62%) |
Feb 20, 2019 | 7.673 | 7.893 | 7.558 | 7.593 | 5,530,964 | -0.01(-0.18%) |
Feb 19, 2019 | 7.426 | 7.680 | 7.419 | 7.606 | 4,049,254 | +0.19(+2.61%) |
Feb 15, 2019 | 7.413 | 7.486 | 7.373 | 7.413 | 2,055,234 | +0.06(+0.82%) |
Feb 14, 2019 | 7.206 | 7.379 | 7.136 | 7.353 | 2,789,408 | +0.10(+1.38%) |
Feb 13, 2019 | 7.112 | 7.272 | 7.112 | 7.252 | 2,918,825 | +0.17(+2.36%) |
Feb 12, 2019 | 6.972 | 7.196 | 6.925 | 7.085 | 2,885,744 | +0.21(+3.11%) |
Feb 11, 2019 | 6.918 | 7.012 | 6.832 | 6.872 | 2,368,108 | -0.05(-0.68%) |
Feb 08, 2019 | 6.965 | 7.005 | 6.738 | 6.918 | 2,579,188 | -0.03(-0.48%) |
Feb 07, 2019 | 7.112 | 7.186 | 6.825 | 6.952 | 3,607,517 | -0.25(-3.43%) |
Feb 06, 2019 | 7.406 | 7.506 | 7.159 | 7.199 | 3,271,059 | -0.25(-3.32%) |
Feb 05, 2019 | 7.433 | 7.486 | 7.279 | 7.446 | 2,481,621 | -0.01(-0.18%) |
Feb 04, 2019 | 7.246 | 7.479 | 7.206 | 7.459 | 1,749,868 | +0.21(+2.95%) |