Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.433 | 8.442 | 8.374 | 8.439 | 168,753 | -0.01(-0.07%) |
Apr 29, 2019 | 8.545 | 8.557 | 8.433 | 8.445 | 180,393 | -0.06(-0.67%) |
Apr 26, 2019 | 8.414 | 8.537 | 8.414 | 8.502 | 249,351 | +0.09(+1.04%) |
Apr 25, 2019 | 8.455 | 8.455 | 8.321 | 8.414 | 216,743 | +0.01(+0.07%) |
Apr 24, 2019 | 8.449 | 8.484 | 8.374 | 8.409 | 188,978 | -0.01(-0.14%) |
Apr 23, 2019 | 8.374 | 8.449 | 8.321 | 8.420 | 203,370 | +0.08(+0.91%) |
Apr 22, 2019 | 8.339 | 8.397 | 8.286 | 8.344 | 195,828 | +0.02(+0.21%) |
Apr 18, 2019 | 8.368 | 8.397 | 8.321 | 8.327 | 111,299 | -0.05(-0.63%) |
Apr 17, 2019 | 8.397 | 8.397 | 8.333 | 8.379 | 121,309 | +0.00(+0.00%) |
Apr 16, 2019 | 8.263 | 8.397 | 8.263 | 8.379 | 250,687 | +0.12(+1.41%) |
Apr 15, 2019 | 8.269 | 8.304 | 8.239 | 8.263 | 129,559 | +0.02(+0.28%) |
Apr 12, 2019 | 8.309 | 8.309 | 8.239 | 8.239 | 133,593 | -0.03(-0.35%) |
Apr 11, 2019 | 8.286 | 8.321 | 8.251 | 8.269 | 88,329 | +0.01(+0.07%) |
Apr 10, 2019 | 8.304 | 8.304 | 8.228 | 8.263 | 182,607 | -0.05(-0.56%) |
Apr 09, 2019 | 8.333 | 8.362 | 8.263 | 8.309 | 202,732 | +0.01(+0.07%) |
Apr 08, 2019 | 8.315 | 8.344 | 8.292 | 8.304 | 92,621 | -0.02(-0.21%) |
Apr 05, 2019 | 8.350 | 8.368 | 8.292 | 8.321 | 101,352 | -0.03(-0.35%) |
Apr 04, 2019 | 8.321 | 8.368 | 8.309 | 8.350 | 211,703 | +0.02(+0.28%) |
Apr 03, 2019 | 8.333 | 8.344 | 8.280 | 8.327 | 273,109 | +0.03(+0.42%) |
Apr 02, 2019 | 8.286 | 8.333 | 8.257 | 8.292 | 317,109 | +0.01(+0.14%) |
Apr 01, 2019 | 8.280 | 8.309 | 8.234 | 8.280 | 204,171 | +0.03(+0.35%) |
Mar 29, 2019 | 8.251 | 8.344 | 8.222 | 8.251 | 388,946 | +0.01(+0.07%) |
Mar 28, 2019 | 8.193 | 8.269 | 8.193 | 8.245 | 144,498 | +0.05(+0.66%) |
Mar 27, 2019 | 8.150 | 8.191 | 8.139 | 8.191 | 256,927 | +0.05(+0.57%) |
Mar 26, 2019 | 8.156 | 8.237 | 8.121 | 8.145 | 353,129 | +0.03(+0.43%) |
Mar 25, 2019 | 8.127 | 8.168 | 8.098 | 8.110 | 286,923 | +0.01(+0.14%) |
Mar 22, 2019 | 8.116 | 8.156 | 8.098 | 8.098 | 253,609 | +0.00(+0.00%) |
Mar 21, 2019 | 8.098 | 8.145 | 8.098 | 8.098 | 411,266 | -0.01(-0.07%) |
Mar 20, 2019 | 8.098 | 8.197 | 8.098 | 8.104 | 426,754 | +0.00(+0.00%) |
Mar 19, 2019 | 8.116 | 8.156 | 8.098 | 8.104 | 446,750 | -0.05(-0.57%) |
Mar 18, 2019 | 8.127 | 8.185 | 8.095 | 8.150 | 558,142 | +0.05(+0.64%) |
Mar 15, 2019 | 8.272 | 8.289 | 8.098 | 8.098 | 1,977,534 | -0.42(-4.89%) |
Mar 14, 2019 | 8.503 | 8.596 | 8.503 | 8.515 | 192,313 | +0.02(+0.27%) |
Mar 13, 2019 | 8.370 | 8.515 | 8.370 | 8.492 | 127,807 | +0.14(+1.66%) |
Mar 12, 2019 | 8.590 | 8.642 | 8.347 | 8.353 | 144,917 | -0.24(-2.83%) |
Mar 11, 2019 | 8.538 | 8.671 | 8.538 | 8.596 | 191,616 | +0.05(+0.54%) |
Mar 08, 2019 | 8.463 | 8.596 | 8.463 | 8.549 | 265,538 | +0.09(+1.09%) |
Mar 07, 2019 | 8.422 | 8.492 | 8.364 | 8.457 | 261,902 | +0.04(+0.48%) |
Mar 06, 2019 | 8.330 | 8.497 | 8.104 | 8.416 | 225,768 | +0.34(+4.23%) |
Mar 05, 2019 | 8.127 | 8.127 | 7.954 | 8.075 | 128,597 | -0.04(-0.50%) |
Mar 04, 2019 | 7.983 | 8.116 | 7.936 | 8.116 | 138,290 | +0.18(+2.26%) |
Mar 01, 2019 | 8.185 | 8.185 | 7.844 | 7.936 | 327,082 | -0.21(-2.63%) |
Feb 28, 2019 | 8.318 | 8.324 | 8.069 | 8.150 | 190,720 | -0.15(-1.81%) |
Feb 27, 2019 | 8.573 | 8.573 | 8.266 | 8.301 | 329,537 | -0.24(-2.76%) |
Feb 26, 2019 | 8.536 | 8.582 | 8.453 | 8.536 | 237,040 | -0.02(-0.27%) |
Feb 25, 2019 | 8.725 | 8.754 | 8.496 | 8.559 | 293,808 | -0.17(-1.91%) |
Feb 22, 2019 | 8.628 | 8.783 | 8.524 | 8.725 | 366,873 | +0.14(+1.60%) |
Feb 21, 2019 | 8.599 | 8.601 | 8.467 | 8.588 | 140,848 | +0.02(+0.27%) |
Feb 20, 2019 | 8.547 | 8.674 | 8.467 | 8.565 | 367,181 | +0.06(+0.74%) |
Feb 19, 2019 | 8.444 | 8.524 | 8.387 | 8.502 | 205,570 | +0.09(+1.09%) |
Feb 15, 2019 | 8.427 | 8.467 | 8.387 | 8.410 | 132,743 | +0.01(+0.07%) |
Feb 14, 2019 | 8.358 | 8.438 | 8.358 | 8.404 | 132,995 | +0.04(+0.48%) |
Feb 13, 2019 | 8.318 | 8.381 | 8.283 | 8.364 | 105,456 | +0.09(+1.04%) |
Feb 12, 2019 | 8.289 | 8.306 | 8.266 | 8.278 | 64,302 | -0.02(-0.28%) |
Feb 11, 2019 | 8.318 | 8.358 | 8.266 | 8.301 | 73,928 | -0.01(-0.07%) |
Feb 08, 2019 | 8.301 | 8.324 | 8.266 | 8.306 | 114,974 | -0.02(-0.21%) |
Feb 07, 2019 | 8.370 | 8.370 | 8.255 | 8.324 | 89,539 | -0.03(-0.41%) |
Feb 06, 2019 | 8.364 | 8.370 | 8.306 | 8.358 | 82,201 | +0.02(+0.21%) |
Feb 05, 2019 | 8.266 | 8.364 | 8.249 | 8.341 | 161,739 | +0.07(+0.90%) |
Feb 04, 2019 | 8.249 | 8.266 | 8.186 | 8.266 | 96,627 | +0.05(+0.56%) |