Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.520 | 7.520 | 7.350 | 7.350 | 6,381 | -0.17(-2.26%) |
Apr 29, 2019 | 7.460 | 7.531 | 7.450 | 7.520 | 7,446 | +0.02(+0.27%) |
Apr 26, 2019 | 7.550 | 7.655 | 7.450 | 7.500 | 8,700 | +0.00(+0.00%) |
Apr 25, 2019 | 7.800 | 7.800 | 7.500 | 7.500 | 12,701 | -0.33(-4.21%) |
Apr 24, 2019 | 7.790 | 7.900 | 7.750 | 7.830 | 32,669 | +0.12(+1.56%) |
Apr 23, 2019 | 7.810 | 7.899 | 7.700 | 7.710 | 4,231 | -0.08(-1.03%) |
Apr 22, 2019 | 7.750 | 7.850 | 7.750 | 7.790 | 6,188 | +0.13(+1.70%) |
Apr 18, 2019 | 7.850 | 7.850 | 7.660 | 7.660 | 13,300 | -0.14(-1.79%) |
Apr 17, 2019 | 7.750 | 7.884 | 7.750 | 7.800 | 6,410 | +0.05(+0.65%) |
Apr 16, 2019 | 7.720 | 7.980 | 7.720 | 7.750 | 8,746 | +0.03(+0.39%) |
Apr 15, 2019 | 7.750 | 8.010 | 7.720 | 7.720 | 21,300 | -0.03(-0.39%) |
Apr 12, 2019 | 7.840 | 7.840 | 7.750 | 7.750 | 3,100 | -0.01(-0.13%) |
Apr 11, 2019 | 7.800 | 7.839 | 7.750 | 7.760 | 1,765 | -0.01(-0.13%) |
Apr 10, 2019 | 7.910 | 7.918 | 7.770 | 7.770 | 6,456 | +0.05(+0.65%) |
Apr 09, 2019 | 7.980 | 7.980 | 7.710 | 7.720 | 4,549 | -0.26(-3.26%) |
Apr 08, 2019 | 7.870 | 7.980 | 7.870 | 7.980 | 5,582 | +0.16(+2.05%) |
Apr 05, 2019 | 7.871 | 7.941 | 7.800 | 7.820 | 5,300 | +0.10(+1.30%) |
Apr 04, 2019 | 7.660 | 7.916 | 7.660 | 7.720 | 10,989 | -0.04(-0.49%) |
Apr 03, 2019 | 8.010 | 8.050 | 7.750 | 7.758 | 14,598 | -0.24(-3.02%) |
Apr 02, 2019 | 7.620 | 8.000 | 7.590 | 8.000 | 20,765 | +0.38(+4.99%) |
Apr 01, 2019 | 7.750 | 7.900 | 7.500 | 7.620 | 13,419 | -0.05(-0.65%) |
Mar 29, 2019 | 7.550 | 7.970 | 7.400 | 7.670 | 14,600 | +0.12(+1.59%) |
Mar 28, 2019 | 7.730 | 7.915 | 7.550 | 7.550 | 14,274 | -0.18(-2.33%) |
Mar 27, 2019 | 7.550 | 7.730 | 7.550 | 7.730 | 8,116 | +0.22(+2.93%) |
Mar 26, 2019 | 7.850 | 7.940 | 7.500 | 7.510 | 10,651 | -0.22(-2.85%) |
Mar 25, 2019 | 7.730 | 7.800 | 7.650 | 7.730 | 3,653 | -0.02(-0.26%) |
Mar 22, 2019 | 7.860 | 8.005 | 7.750 | 7.750 | 11,800 | -0.11(-1.40%) |
Mar 21, 2019 | 7.900 | 8.062 | 7.860 | 7.860 | 20,336 | -0.04(-0.51%) |
Mar 20, 2019 | 7.840 | 7.969 | 7.770 | 7.900 | 18,065 | +0.10(+1.28%) |
Mar 19, 2019 | 7.970 | 8.160 | 7.780 | 7.800 | 30,995 | -0.35(-4.29%) |
Mar 18, 2019 | 7.950 | 8.150 | 7.950 | 8.150 | 17,078 | +0.15(+1.88%) |
Mar 15, 2019 | 8.100 | 8.100 | 7.960 | 8.000 | 9,200 | -0.11(-1.36%) |
Mar 14, 2019 | 8.230 | 8.482 | 8.100 | 8.110 | 34,346 | -0.12(-1.46%) |
Mar 13, 2019 | 8.020 | 8.270 | 7.950 | 8.230 | 39,397 | +0.23(+2.88%) |
Mar 12, 2019 | 8.040 | 8.050 | 7.910 | 8.000 | 14,891 | -0.04(-0.50%) |
Mar 11, 2019 | 7.630 | 8.040 | 7.620 | 8.040 | 26,744 | +0.55(+7.34%) |
Mar 08, 2019 | 7.470 | 7.660 | 7.400 | 7.490 | 6,600 | +0.04(+0.54%) |
Mar 07, 2019 | 7.840 | 7.840 | 7.450 | 7.450 | 32,013 | -0.38(-4.85%) |
Mar 06, 2019 | 7.780 | 7.830 | 7.610 | 7.830 | 13,385 | +0.06(+0.77%) |
Mar 05, 2019 | 7.660 | 8.040 | 7.660 | 7.770 | 28,471 | +0.06(+0.78%) |
Mar 04, 2019 | 7.540 | 7.817 | 7.540 | 7.710 | 31,830 | +0.06(+0.78%) |
Mar 01, 2019 | 7.600 | 7.780 | 7.600 | 7.650 | 15,000 | +0.14(+1.86%) |
Feb 28, 2019 | 7.850 | 7.850 | 7.510 | 7.510 | 14,145 | -0.35(-4.45%) |
Feb 27, 2019 | 7.718 | 7.870 | 7.591 | 7.860 | 7,978 | +0.24(+3.15%) |
Feb 26, 2019 | 7.570 | 7.760 | 7.570 | 7.620 | 7,615 | +0.02(+0.26%) |
Feb 25, 2019 | 7.720 | 7.900 | 7.590 | 7.600 | 15,794 | -0.18(-2.25%) |
Feb 22, 2019 | 7.842 | 7.890 | 7.740 | 7.775 | 105,400 | +0.03(+0.32%) |
Feb 21, 2019 | 7.760 | 7.870 | 7.750 | 7.750 | 19,153 | +0.00(+0.00%) |
Feb 20, 2019 | 7.990 | 8.030 | 7.750 | 7.750 | 19,363 | -0.14(-1.77%) |
Feb 19, 2019 | 7.670 | 8.084 | 7.670 | 7.890 | 52,941 | +0.09(+1.15%) |
Feb 15, 2019 | 8.000 | 8.090 | 7.680 | 7.800 | 97,800 | -0.26(-3.23%) |
Feb 14, 2019 | 8.110 | 8.175 | 8.050 | 8.060 | 14,658 | -0.04(-0.49%) |
Feb 13, 2019 | 8.070 | 8.155 | 8.040 | 8.100 | 9,571 | +0.08(+1.04%) |
Feb 12, 2019 | 7.700 | 8.067 | 7.700 | 8.017 | 24,117 | +0.40(+5.21%) |
Feb 11, 2019 | 7.650 | 7.850 | 7.620 | 7.620 | 20,949 | +0.00(+0.00%) |
Feb 08, 2019 | 7.650 | 7.650 | 7.520 | 7.620 | 8,000 | -0.04(-0.52%) |
Feb 07, 2019 | 7.580 | 7.782 | 7.430 | 7.660 | 19,616 | +0.23(+3.10%) |
Feb 06, 2019 | 7.520 | 7.630 | 7.430 | 7.430 | 15,542 | -0.14(-1.85%) |
Feb 05, 2019 | 7.800 | 7.855 | 7.530 | 7.570 | 17,723 | -0.07(-0.92%) |
Feb 04, 2019 | 7.760 | 7.829 | 7.590 | 7.640 | 45,669 | -0.18(-2.30%) |