Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.438 | 7.477 | 7.229 | 7.432 | 705,118 | +0.07(+0.89%) |
Apr 29, 2019 | 7.562 | 7.621 | 7.320 | 7.366 | 493,061 | -0.20(-2.60%) |
Apr 26, 2019 | 7.556 | 7.634 | 7.438 | 7.562 | 598,759 | -0.07(-0.94%) |
Apr 25, 2019 | 8.354 | 8.354 | 7.209 | 7.634 | 4,083,557 | -0.73(-8.76%) |
Apr 24, 2019 | 8.524 | 8.524 | 8.204 | 8.367 | 568,182 | -0.10(-1.24%) |
Apr 23, 2019 | 8.472 | 8.661 | 8.459 | 8.472 | 1,111,584 | +0.03(+0.31%) |
Apr 22, 2019 | 8.341 | 8.531 | 8.256 | 8.446 | 655,236 | +0.19(+2.30%) |
Apr 18, 2019 | 8.223 | 8.282 | 8.073 | 8.256 | 324,219 | +0.03(+0.40%) |
Apr 17, 2019 | 8.256 | 8.262 | 8.118 | 8.223 | 238,114 | +0.01(+0.16%) |
Apr 16, 2019 | 8.230 | 8.308 | 8.118 | 8.210 | 341,204 | +0.03(+0.40%) |
Apr 15, 2019 | 8.347 | 8.446 | 8.128 | 8.177 | 446,836 | -0.18(-2.11%) |
Apr 12, 2019 | 8.603 | 8.694 | 8.308 | 8.354 | 991,766 | -0.03(-0.31%) |
Apr 11, 2019 | 8.282 | 8.459 | 8.238 | 8.380 | 1,002,142 | +0.05(+0.63%) |
Apr 10, 2019 | 8.138 | 8.354 | 8.079 | 8.328 | 889,136 | +0.26(+3.16%) |
Apr 09, 2019 | 8.125 | 8.210 | 8.014 | 8.073 | 428,332 | -0.07(-0.88%) |
Apr 08, 2019 | 8.046 | 8.230 | 8.046 | 8.145 | 962,895 | +0.10(+1.30%) |
Apr 05, 2019 | 7.818 | 8.158 | 7.818 | 8.040 | 1,260,803 | +0.25(+3.19%) |
Apr 04, 2019 | 7.732 | 7.883 | 7.680 | 7.791 | 809,790 | +0.08(+1.02%) |
Apr 03, 2019 | 8.020 | 8.109 | 7.693 | 7.713 | 979,129 | -0.22(-2.80%) |
Apr 02, 2019 | 7.922 | 8.105 | 7.916 | 7.935 | 684,479 | +0.01(+0.17%) |
Apr 01, 2019 | 7.647 | 7.994 | 7.647 | 7.922 | 1,000,163 | +0.37(+4.94%) |
Mar 29, 2019 | 7.857 | 7.961 | 7.523 | 7.549 | 1,456,160 | -0.11(-1.45%) |
Mar 28, 2019 | 7.301 | 7.850 | 7.301 | 7.661 | 1,488,132 | +0.29(+3.90%) |
Mar 27, 2019 | 7.464 | 7.543 | 7.294 | 7.373 | 809,228 | -0.09(-1.14%) |
Mar 26, 2019 | 7.268 | 7.490 | 7.150 | 7.458 | 1,109,349 | +0.28(+3.92%) |
Mar 25, 2019 | 7.209 | 7.369 | 7.137 | 7.176 | 901,344 | -0.10(-1.35%) |
Mar 22, 2019 | 7.765 | 7.791 | 7.248 | 7.275 | 1,015,154 | -0.52(-6.63%) |
Mar 21, 2019 | 7.988 | 8.151 | 7.772 | 7.791 | 785,418 | -0.21(-2.62%) |
Mar 20, 2019 | 7.929 | 8.145 | 7.831 | 8.001 | 1,458,419 | +0.07(+0.91%) |
Mar 19, 2019 | 7.935 | 8.145 | 7.870 | 7.929 | 2,914,627 | +0.12(+1.51%) |
Mar 18, 2019 | 7.746 | 7.935 | 7.719 | 7.811 | 2,115,354 | +0.08(+1.02%) |
Mar 15, 2019 | 7.608 | 7.765 | 7.477 | 7.732 | 9,839,094 | +0.08(+1.03%) |
Mar 14, 2019 | 7.504 | 7.772 | 7.504 | 7.654 | 2,979,425 | +0.14(+1.83%) |
Mar 13, 2019 | 7.847 | 7.983 | 7.374 | 7.517 | 3,438,663 | -0.25(-3.17%) |
Mar 12, 2019 | 7.704 | 7.899 | 7.640 | 7.763 | 905,200 | +0.11(+1.44%) |
Mar 11, 2019 | 7.581 | 7.808 | 7.549 | 7.653 | 1,603,379 | +0.09(+1.20%) |
Mar 08, 2019 | 7.562 | 7.750 | 7.407 | 7.562 | 1,700,275 | -0.14(-1.85%) |
Mar 07, 2019 | 7.827 | 8.002 | 7.445 | 7.704 | 2,010,239 | -0.19(-2.38%) |
Mar 06, 2019 | 8.177 | 8.261 | 7.827 | 7.892 | 1,367,725 | -0.30(-3.64%) |
Mar 05, 2019 | 8.332 | 8.475 | 8.093 | 8.190 | 1,818,619 | -0.10(-1.25%) |
Mar 04, 2019 | 8.313 | 8.559 | 8.196 | 8.294 | 1,109,238 | +0.04(+0.47%) |
Mar 01, 2019 | 8.242 | 8.449 | 8.132 | 8.255 | 1,318,918 | +0.01(+0.16%) |
Feb 28, 2019 | 8.313 | 8.397 | 8.041 | 8.242 | 1,482,338 | +0.00(+0.00%) |
Feb 27, 2019 | 8.294 | 8.436 | 8.172 | 8.242 | 2,363,216 | +0.02(+0.24%) |
Feb 26, 2019 | 8.268 | 8.520 | 8.158 | 8.222 | 1,262,976 | -0.07(-0.86%) |
Feb 25, 2019 | 8.171 | 8.449 | 8.060 | 8.294 | 1,355,506 | +0.09(+1.10%) |
Feb 22, 2019 | 7.821 | 8.216 | 7.730 | 8.203 | 1,550,759 | +0.50(+6.47%) |
Feb 21, 2019 | 7.691 | 7.879 | 7.588 | 7.704 | 550,756 | +0.01(+0.08%) |
Feb 20, 2019 | 7.672 | 7.789 | 7.646 | 7.698 | 993,271 | -0.01(-0.17%) |
Feb 19, 2019 | 7.730 | 7.814 | 7.620 | 7.711 | 584,820 | -0.03(-0.33%) |
Feb 15, 2019 | 7.465 | 7.763 | 7.465 | 7.737 | 754,528 | +0.34(+4.64%) |
Feb 14, 2019 | 7.465 | 7.704 | 7.355 | 7.394 | 1,276,928 | -0.10(-1.30%) |
Feb 13, 2019 | 7.057 | 7.497 | 7.057 | 7.491 | 1,554,295 | +0.46(+6.54%) |
Feb 12, 2019 | 6.973 | 7.199 | 6.908 | 7.031 | 2,060,081 | +0.14(+1.97%) |
Feb 11, 2019 | 6.876 | 7.012 | 6.656 | 6.895 | 2,545,218 | -0.06(-0.84%) |
Feb 08, 2019 | 7.115 | 7.199 | 6.597 | 6.953 | 1,839,905 | -0.17(-2.36%) |
Feb 07, 2019 | 7.478 | 7.509 | 7.115 | 7.122 | 1,098,166 | -0.43(-5.74%) |
Feb 06, 2019 | 7.627 | 7.789 | 7.484 | 7.555 | 904,100 | -0.06(-0.85%) |
Feb 05, 2019 | 7.834 | 7.877 | 7.614 | 7.620 | 494,479 | -0.21(-2.73%) |
Feb 04, 2019 | 7.789 | 8.002 | 7.666 | 7.834 | 1,032,474 | -0.02(-0.25%) |