Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.110 | 8.128 | 8.021 | 8.075 | 1,882,096 | -0.04(-0.44%) |
Apr 29, 2019 | 8.152 | 8.199 | 8.110 | 8.110 | 1,558,298 | -0.04(-0.44%) |
Apr 26, 2019 | 8.187 | 8.240 | 8.137 | 8.146 | 2,222,389 | -0.02(-0.29%) |
Apr 25, 2019 | 8.205 | 8.240 | 8.110 | 8.169 | 1,265,182 | -0.05(-0.58%) |
Apr 24, 2019 | 8.134 | 8.234 | 8.122 | 8.217 | 1,580,662 | +0.09(+1.16%) |
Apr 23, 2019 | 8.039 | 8.140 | 8.039 | 8.122 | 1,847,564 | +0.08(+1.03%) |
Apr 22, 2019 | 8.092 | 8.092 | 8.027 | 8.039 | 1,772,599 | -0.05(-0.58%) |
Apr 18, 2019 | 7.998 | 8.092 | 7.986 | 8.087 | 757,036 | +0.11(+1.33%) |
Apr 17, 2019 | 8.128 | 8.146 | 7.903 | 7.980 | 2,000,311 | -0.14(-1.75%) |
Apr 16, 2019 | 8.104 | 8.132 | 8.063 | 8.122 | 1,115,760 | +0.05(+0.66%) |
Apr 15, 2019 | 8.122 | 8.152 | 7.992 | 8.069 | 1,851,999 | -0.05(-0.66%) |
Apr 12, 2019 | 8.092 | 8.128 | 8.042 | 8.122 | 1,184,360 | +0.07(+0.81%) |
Apr 11, 2019 | 7.992 | 8.098 | 7.986 | 8.057 | 1,468,066 | +0.07(+0.81%) |
Apr 10, 2019 | 7.974 | 8.021 | 7.951 | 7.992 | 1,117,019 | +0.02(+0.22%) |
Apr 09, 2019 | 8.010 | 8.068 | 7.956 | 7.974 | 1,524,054 | -0.05(-0.66%) |
Apr 08, 2019 | 8.004 | 8.045 | 7.909 | 8.027 | 1,994,400 | +0.02(+0.30%) |
Apr 05, 2019 | 8.069 | 8.069 | 7.974 | 8.004 | 3,364,965 | +0.05(+0.59%) |
Apr 04, 2019 | 7.874 | 7.956 | 7.868 | 7.956 | 1,330,735 | +0.08(+1.05%) |
Apr 03, 2019 | 7.844 | 7.903 | 7.791 | 7.874 | 1,510,736 | +0.05(+0.60%) |
Apr 02, 2019 | 7.732 | 7.832 | 7.702 | 7.826 | 1,469,203 | +0.10(+1.30%) |
Apr 01, 2019 | 7.690 | 7.767 | 7.685 | 7.726 | 1,764,208 | +0.06(+0.77%) |
Mar 29, 2019 | 7.696 | 7.755 | 7.655 | 7.667 | 1,957,807 | -0.01(-0.08%) |
Mar 28, 2019 | 7.673 | 7.679 | 7.625 | 7.673 | 849,975 | +0.01(+0.15%) |
Mar 27, 2019 | 7.673 | 7.720 | 7.631 | 7.661 | 976,203 | -0.01(-0.08%) |
Mar 26, 2019 | 7.655 | 7.685 | 7.643 | 7.667 | 710,635 | +0.04(+0.46%) |
Mar 25, 2019 | 7.596 | 7.661 | 7.537 | 7.631 | 1,157,327 | +0.05(+0.62%) |
Mar 22, 2019 | 7.614 | 7.649 | 7.555 | 7.584 | 1,845,309 | -0.05(-0.62%) |
Mar 21, 2019 | 7.543 | 7.643 | 7.519 | 7.631 | 1,401,697 | +0.11(+1.49%) |
Mar 20, 2019 | 7.584 | 7.620 | 7.519 | 7.519 | 1,099,286 | -0.05(-0.70%) |
Mar 19, 2019 | 7.661 | 7.667 | 7.537 | 7.572 | 1,015,801 | -0.08(-1.00%) |
Mar 18, 2019 | 7.602 | 7.661 | 7.602 | 7.649 | 1,417,839 | +0.05(+0.62%) |
Mar 15, 2019 | 7.537 | 7.602 | 7.495 | 7.602 | 3,329,439 | +0.07(+0.94%) |
Mar 14, 2019 | 7.566 | 7.596 | 7.501 | 7.531 | 1,809,539 | -0.03(-0.39%) |
Mar 13, 2019 | 7.572 | 7.625 | 7.549 | 7.560 | 1,461,710 | -0.01(-0.08%) |
Mar 12, 2019 | 7.537 | 7.584 | 7.513 | 7.566 | 1,355,887 | +0.01(+0.16%) |
Mar 11, 2019 | 7.507 | 7.560 | 7.472 | 7.555 | 1,301,137 | +0.07(+0.87%) |
Mar 08, 2019 | 7.489 | 7.531 | 7.430 | 7.489 | 2,018,031 | -0.02(-0.31%) |
Mar 07, 2019 | 7.584 | 7.596 | 7.495 | 7.513 | 1,454,739 | -0.08(-1.09%) |
Mar 06, 2019 | 7.643 | 7.649 | 7.555 | 7.596 | 921,194 | -0.05(-0.62%) |
Mar 05, 2019 | 7.625 | 7.664 | 7.608 | 7.643 | 1,401,485 | +0.04(+0.47%) |
Mar 04, 2019 | 7.655 | 7.655 | 7.537 | 7.608 | 1,595,497 | -0.01(-0.08%) |
Mar 01, 2019 | 7.649 | 7.702 | 7.555 | 7.614 | 1,528,284 | -0.04(-0.46%) |
Feb 28, 2019 | 7.543 | 7.655 | 7.489 | 7.649 | 2,267,260 | +0.09(+1.17%) |
Feb 27, 2019 | 7.560 | 7.566 | 7.468 | 7.560 | 1,754,108 | +0.00(+0.00%) |
Feb 26, 2019 | 7.560 | 7.659 | 7.526 | 7.560 | 2,364,767 | +0.00(+0.00%) |
Feb 25, 2019 | 7.572 | 7.636 | 7.479 | 7.560 | 2,974,412 | +0.06(+0.77%) |
Feb 22, 2019 | 7.497 | 7.503 | 7.445 | 7.503 | 3,576,613 | +0.03(+0.39%) |
Feb 21, 2019 | 7.410 | 7.474 | 7.364 | 7.474 | 2,769,931 | +0.11(+1.49%) |
Feb 20, 2019 | 7.294 | 7.375 | 7.259 | 7.364 | 2,401,485 | +0.00(+0.00%) |
Feb 19, 2019 | 7.184 | 7.398 | 7.144 | 7.364 | 4,853,660 | +0.24(+3.41%) |
Feb 15, 2019 | 6.941 | 7.135 | 6.808 | 7.120 | 3,805,323 | +0.25(+3.71%) |
Feb 14, 2019 | 6.895 | 6.929 | 6.866 | 6.866 | 1,118,998 | -0.06(-0.84%) |
Feb 13, 2019 | 6.947 | 6.953 | 6.866 | 6.924 | 1,415,908 | -0.02(-0.33%) |
Feb 12, 2019 | 6.912 | 6.947 | 6.877 | 6.947 | 1,039,644 | +0.05(+0.76%) |
Feb 11, 2019 | 6.906 | 6.924 | 6.874 | 6.895 | 1,151,277 | +0.01(+0.08%) |
Feb 08, 2019 | 6.848 | 6.895 | 6.814 | 6.889 | 613,232 | +0.03(+0.42%) |
Feb 07, 2019 | 6.889 | 6.895 | 6.802 | 6.860 | 932,353 | -0.04(-0.59%) |
Feb 06, 2019 | 6.895 | 6.924 | 6.819 | 6.900 | 966,132 | -0.01(-0.17%) |
Feb 05, 2019 | 6.947 | 6.947 | 6.895 | 6.912 | 1,813,535 | -0.03(-0.42%) |
Feb 04, 2019 | 6.895 | 6.976 | 6.889 | 6.941 | 1,268,403 | +0.05(+0.67%) |