Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.500 | 7.600 | 7.300 | 7.300 | 35,639 | +0.00(+0.00%) |
Apr 29, 2019 | 7.600 | 7.600 | 7.200 | 7.300 | 10,728 | -0.20(-2.67%) |
Apr 26, 2019 | 7.500 | 7.699 | 7.499 | 7.500 | 2,490 | -0.04(-0.52%) |
Apr 25, 2019 | 7.899 | 7.899 | 7.401 | 7.539 | 1,382 | -0.06(-0.74%) |
Apr 24, 2019 | 7.800 | 7.800 | 7.400 | 7.595 | 4,282 | -0.21(-2.63%) |
Apr 23, 2019 | 7.600 | 7.800 | 7.100 | 7.800 | 6,828 | +0.48(+6.54%) |
Apr 22, 2019 | 7.400 | 7.500 | 7.250 | 7.321 | 5,574 | +0.32(+4.59%) |
Apr 18, 2019 | 7.300 | 7.499 | 7.000 | 7.000 | 10,530 | -0.30(-4.11%) |
Apr 17, 2019 | 7.600 | 7.600 | 7.120 | 7.300 | 6,235 | -0.08(-1.02%) |
Apr 16, 2019 | 7.600 | 7.600 | 7.201 | 7.375 | 5,529 | -0.05(-0.65%) |
Apr 15, 2019 | 7.600 | 7.600 | 7.300 | 7.423 | 2,588 | +0.02(+0.30%) |
Apr 12, 2019 | 7.200 | 7.401 | 7.200 | 7.401 | 2,970 | +0.19(+2.62%) |
Apr 11, 2019 | 7.700 | 7.700 | 7.110 | 7.212 | 6,250 | -0.34(-4.48%) |
Apr 10, 2019 | 7.510 | 7.815 | 7.500 | 7.550 | 4,168 | -0.35(-4.43%) |
Apr 09, 2019 | 7.500 | 7.900 | 7.000 | 7.900 | 4,723 | +0.20(+2.60%) |
Apr 08, 2019 | 8.000 | 8.000 | 7.501 | 7.700 | 4,450 | +0.02(+0.31%) |
Apr 05, 2019 | 7.800 | 7.848 | 7.502 | 7.676 | 5,080 | +0.01(+0.12%) |
Apr 04, 2019 | 7.600 | 7.849 | 7.400 | 7.667 | 10,354 | -0.23(-2.95%) |
Apr 03, 2019 | 7.500 | 7.900 | 7.500 | 7.900 | 12,888 | +0.00(+0.00%) |
Apr 02, 2019 | 8.000 | 8.100 | 7.500 | 7.900 | 29,148 | +0.70(+9.72%) |
Apr 01, 2019 | 7.400 | 7.400 | 7.100 | 7.200 | 13,714 | +0.10(+1.42%) |
Mar 29, 2019 | 6.960 | 7.200 | 6.801 | 7.099 | 7,560 | +0.31(+4.57%) |
Mar 28, 2019 | 7.400 | 7.400 | 6.700 | 6.789 | 13,649 | -0.23(-3.29%) |
Mar 27, 2019 | 7.281 | 7.281 | 6.900 | 7.020 | 8,843 | +0.01(+0.14%) |
Mar 26, 2019 | 7.398 | 7.398 | 7.000 | 7.010 | 22,987 | -0.22(-3.04%) |
Mar 25, 2019 | 7.500 | 7.500 | 7.200 | 7.230 | 12,164 | -0.22(-3.02%) |
Mar 22, 2019 | 7.500 | 7.739 | 7.400 | 7.455 | 3,610 | -0.25(-3.18%) |
Mar 21, 2019 | 7.800 | 7.883 | 7.400 | 7.700 | 6,209 | +0.10(+1.34%) |
Mar 20, 2019 | 7.511 | 7.600 | 7.500 | 7.598 | 7,025 | -0.00(-0.03%) |
Mar 19, 2019 | 8.000 | 8.000 | 7.435 | 7.600 | 9,061 | +0.10(+1.33%) |
Mar 18, 2019 | 7.600 | 7.700 | 7.300 | 7.500 | 21,290 | +0.00(+0.00%) |
Mar 15, 2019 | 8.200 | 8.200 | 7.095 | 7.500 | 55,340 | +0.20(+2.74%) |
Mar 14, 2019 | 8.700 | 8.800 | 6.700 | 7.300 | 113,179 | -1.21(-14.22%) |
Mar 13, 2019 | 8.500 | 8.600 | 8.352 | 8.510 | 23,824 | +0.14(+1.65%) |
Mar 12, 2019 | 8.200 | 8.487 | 8.120 | 8.372 | 26,803 | +0.12(+1.42%) |
Mar 11, 2019 | 8.300 | 8.500 | 8.100 | 8.255 | 11,799 | -0.13(-1.56%) |
Mar 08, 2019 | 8.150 | 8.386 | 8.000 | 8.386 | 17,600 | +0.19(+2.27%) |
Mar 07, 2019 | 8.354 | 8.445 | 8.000 | 8.200 | 40,682 | -0.11(-1.36%) |
Mar 06, 2019 | 8.300 | 8.500 | 8.101 | 8.313 | 19,049 | -0.04(-0.44%) |
Mar 05, 2019 | 8.300 | 8.400 | 8.200 | 8.350 | 8,285 | +0.05(+0.60%) |
Mar 04, 2019 | 8.200 | 8.400 | 8.200 | 8.300 | 18,239 | -0.10(-1.19%) |
Mar 01, 2019 | 8.500 | 8.500 | 8.250 | 8.400 | 14,370 | +0.00(+0.00%) |
Feb 28, 2019 | 8.600 | 8.600 | 8.301 | 8.400 | 16,137 | -0.02(-0.28%) |
Feb 27, 2019 | 8.600 | 8.600 | 8.320 | 8.424 | 17,310 | -0.16(-1.82%) |
Feb 26, 2019 | 9.000 | 9.000 | 8.300 | 8.580 | 56,150 | -0.22(-2.50%) |
Feb 25, 2019 | 9.000 | 9.100 | 8.500 | 8.800 | 53,981 | +0.50(+6.02%) |
Feb 22, 2019 | 8.300 | 8.300 | 8.100 | 8.300 | 4,080 | +0.10(+1.22%) |
Feb 21, 2019 | 8.700 | 8.700 | 8.200 | 8.200 | 14,233 | -0.10(-1.20%) |
Feb 20, 2019 | 8.500 | 8.855 | 8.300 | 8.300 | 15,416 | -0.15(-1.78%) |
Feb 19, 2019 | 8.500 | 8.800 | 8.260 | 8.450 | 16,501 | -0.05(-0.59%) |
Feb 15, 2019 | 8.500 | 8.500 | 8.300 | 8.500 | 13,700 | +0.12(+1.41%) |
Feb 14, 2019 | 8.310 | 8.700 | 8.300 | 8.382 | 39,379 | -0.32(-3.66%) |
Feb 13, 2019 | 8.653 | 9.090 | 8.600 | 8.700 | 110,776 | +0.49(+6.03%) |
Feb 12, 2019 | 8.200 | 8.600 | 8.100 | 8.205 | 29,200 | -0.01(-0.07%) |
Feb 11, 2019 | 8.102 | 8.800 | 8.102 | 8.211 | 17,832 | +0.11(+1.37%) |
Feb 08, 2019 | 8.300 | 8.300 | 7.800 | 8.100 | 13,700 | +0.10(+1.25%) |
Feb 07, 2019 | 8.400 | 8.400 | 7.800 | 8.000 | 21,760 | -0.20(-2.44%) |
Feb 06, 2019 | 8.600 | 8.600 | 7.800 | 8.200 | 45,103 | -0.50(-5.77%) |
Feb 05, 2019 | 9.248 | 9.248 | 8.500 | 8.702 | 42,436 | -0.40(-4.37%) |
Feb 04, 2019 | 9.000 | 9.200 | 8.800 | 9.100 | 118,130 | +0.52(+6.06%) |