Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.358 | 8.463 | 8.280 | 8.376 | 25,905 | +0.01(+0.10%) |
Apr 29, 2019 | 8.472 | 8.550 | 8.071 | 8.367 | 148,246 | -0.05(-0.62%) |
Apr 26, 2019 | 8.341 | 8.463 | 8.315 | 8.419 | 72,514 | -0.07(-0.82%) |
Apr 25, 2019 | 8.698 | 8.890 | 8.288 | 8.489 | 210,140 | -0.21(-2.40%) |
Apr 24, 2019 | 8.210 | 8.716 | 8.210 | 8.698 | 124,272 | +0.47(+5.72%) |
Apr 23, 2019 | 8.114 | 8.280 | 7.975 | 8.227 | 39,686 | +0.14(+1.72%) |
Apr 22, 2019 | 8.044 | 8.114 | 8.003 | 8.088 | 20,352 | +0.07(+0.87%) |
Apr 18, 2019 | 8.071 | 8.071 | 7.901 | 8.018 | 13,424 | +0.00(+0.00%) |
Apr 17, 2019 | 8.105 | 8.166 | 8.002 | 8.018 | 12,811 | -0.09(-1.08%) |
Apr 16, 2019 | 8.088 | 8.149 | 8.057 | 8.105 | 16,059 | +0.08(+0.98%) |
Apr 15, 2019 | 8.123 | 8.132 | 7.914 | 8.027 | 15,769 | -0.08(-0.97%) |
Apr 12, 2019 | 8.097 | 8.105 | 8.027 | 8.105 | 34,077 | +0.01(+0.11%) |
Apr 11, 2019 | 8.062 | 8.227 | 8.053 | 8.097 | 37,080 | +0.03(+0.43%) |
Apr 10, 2019 | 7.809 | 8.062 | 7.809 | 8.062 | 97,821 | +0.36(+4.64%) |
Apr 09, 2019 | 7.678 | 7.782 | 7.635 | 7.705 | 12,390 | -0.04(-0.56%) |
Apr 08, 2019 | 7.705 | 7.766 | 7.678 | 7.748 | 13,195 | +0.05(+0.68%) |
Apr 05, 2019 | 7.696 | 7.731 | 7.577 | 7.696 | 16,636 | +0.13(+1.73%) |
Apr 04, 2019 | 7.452 | 7.731 | 7.422 | 7.565 | 31,572 | +0.12(+1.64%) |
Apr 03, 2019 | 7.469 | 7.617 | 7.304 | 7.443 | 39,865 | +0.05(+0.71%) |
Apr 02, 2019 | 7.382 | 7.443 | 7.182 | 7.391 | 52,926 | -0.02(-0.24%) |
Apr 01, 2019 | 7.417 | 7.443 | 7.330 | 7.408 | 43,342 | +0.12(+1.67%) |
Mar 29, 2019 | 7.539 | 7.539 | 7.277 | 7.286 | 92,248 | -0.22(-2.90%) |
Mar 28, 2019 | 7.382 | 7.556 | 7.382 | 7.504 | 12,695 | +0.17(+2.26%) |
Mar 27, 2019 | 7.321 | 7.391 | 7.286 | 7.338 | 9,277 | -0.03(-0.35%) |
Mar 26, 2019 | 7.469 | 7.469 | 7.365 | 7.365 | 14,721 | -0.03(-0.35%) |
Mar 25, 2019 | 7.321 | 7.391 | 7.304 | 7.391 | 4,245 | +0.03(+0.36%) |
Mar 22, 2019 | 7.452 | 7.522 | 7.313 | 7.365 | 12,965 | -0.09(-1.17%) |
Mar 21, 2019 | 7.347 | 7.452 | 7.304 | 7.452 | 14,534 | +0.12(+1.66%) |
Mar 20, 2019 | 7.347 | 7.347 | 7.234 | 7.330 | 17,481 | +0.01(+0.12%) |
Mar 19, 2019 | 7.338 | 7.400 | 7.321 | 7.321 | 7,316 | -0.03(-0.47%) |
Mar 18, 2019 | 7.443 | 7.452 | 7.312 | 7.356 | 15,801 | -0.01(-0.12%) |
Mar 15, 2019 | 7.400 | 7.443 | 7.365 | 7.365 | 17,784 | -0.03(-0.47%) |
Mar 14, 2019 | 7.321 | 7.461 | 7.321 | 7.400 | 57,088 | -0.05(-0.70%) |
Mar 13, 2019 | 7.400 | 7.461 | 7.347 | 7.452 | 40,111 | +0.16(+2.15%) |
Mar 12, 2019 | 7.303 | 7.338 | 7.269 | 7.295 | 37,273 | -0.01(-0.12%) |
Mar 11, 2019 | 7.440 | 7.530 | 7.209 | 7.303 | 36,465 | -0.05(-0.70%) |
Mar 08, 2019 | 7.192 | 7.355 | 6.978 | 7.355 | 63,302 | +0.11(+1.54%) |
Mar 07, 2019 | 7.449 | 7.458 | 7.218 | 7.244 | 18,329 | -0.23(-3.09%) |
Mar 06, 2019 | 7.646 | 7.672 | 7.338 | 7.475 | 29,824 | -0.16(-2.13%) |
Mar 05, 2019 | 7.535 | 7.783 | 7.515 | 7.637 | 39,153 | +0.18(+2.41%) |
Mar 04, 2019 | 7.809 | 7.809 | 7.201 | 7.458 | 123,130 | -0.38(-4.81%) |
Mar 01, 2019 | 7.783 | 7.920 | 7.637 | 7.834 | 54,425 | +0.18(+2.34%) |
Feb 28, 2019 | 7.689 | 7.706 | 7.576 | 7.655 | 18,685 | -0.08(-1.10%) |
Feb 27, 2019 | 7.432 | 7.783 | 7.415 | 7.740 | 172,512 | +0.30(+4.03%) |
Feb 26, 2019 | 7.381 | 7.440 | 7.346 | 7.440 | 20,842 | +0.07(+0.93%) |
Feb 25, 2019 | 7.303 | 7.398 | 7.244 | 7.372 | 36,427 | +0.09(+1.18%) |
Feb 22, 2019 | 7.269 | 7.286 | 7.192 | 7.286 | 14,599 | +0.08(+1.07%) |
Feb 21, 2019 | 7.303 | 7.303 | 7.141 | 7.209 | 27,353 | -0.09(-1.29%) |
Feb 20, 2019 | 7.175 | 7.353 | 7.175 | 7.303 | 34,574 | +0.13(+1.79%) |
Feb 19, 2019 | 7.184 | 7.226 | 7.124 | 7.175 | 7,776 | +0.02(+0.25%) |
Feb 15, 2019 | 7.149 | 7.168 | 7.128 | 7.157 | 9,577 | +0.02(+0.35%) |
Feb 14, 2019 | 7.124 | 7.141 | 7.081 | 7.132 | 8,228 | +0.00(+0.00%) |
Feb 13, 2019 | 7.115 | 7.209 | 7.085 | 7.132 | 2,440 | -0.03(-0.36%) |
Feb 12, 2019 | 7.038 | 7.226 | 6.995 | 7.158 | 41,406 | +0.16(+2.33%) |
Feb 11, 2019 | 6.961 | 7.312 | 6.767 | 6.995 | 14,676 | +0.01(+0.12%) |
Feb 08, 2019 | 7.038 | 7.102 | 6.987 | 6.987 | 7,241 | -0.11(-1.57%) |
Feb 07, 2019 | 7.115 | 7.124 | 6.978 | 7.098 | 2,463 | -0.02(-0.24%) |
Feb 06, 2019 | 7.071 | 7.137 | 7.071 | 7.115 | 4,653 | -0.09(-1.19%) |
Feb 05, 2019 | 7.115 | 7.201 | 7.047 | 7.201 | 9,765 | +0.16(+2.31%) |
Feb 04, 2019 | 7.064 | 7.064 | 6.943 | 7.038 | 42,571 | +0.01(+0.12%) |