Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.858 | 8.865 | 8.812 | 8.825 | 180,517 | -0.01(-0.07%) |
Apr 29, 2019 | 8.812 | 8.839 | 8.805 | 8.832 | 166,627 | +0.02(+0.23%) |
Apr 26, 2019 | 8.805 | 8.865 | 8.805 | 8.812 | 140,621 | +0.01(+0.08%) |
Apr 25, 2019 | 8.858 | 8.878 | 8.799 | 8.805 | 188,958 | -0.08(-0.89%) |
Apr 24, 2019 | 8.905 | 8.905 | 8.872 | 8.885 | 166,886 | -0.01(-0.07%) |
Apr 23, 2019 | 8.878 | 8.892 | 8.805 | 8.892 | 173,054 | +0.05(+0.60%) |
Apr 22, 2019 | 8.845 | 8.845 | 8.772 | 8.839 | 209,731 | +0.02(+0.20%) |
Apr 18, 2019 | 8.847 | 8.847 | 8.801 | 8.821 | 137,332 | -0.02(-0.22%) |
Apr 17, 2019 | 8.834 | 8.854 | 8.807 | 8.840 | 179,876 | +0.03(+0.30%) |
Apr 16, 2019 | 8.788 | 8.821 | 8.781 | 8.814 | 94,832 | +0.05(+0.53%) |
Apr 15, 2019 | 8.788 | 8.814 | 8.742 | 8.768 | 107,047 | -0.03(-0.30%) |
Apr 12, 2019 | 8.814 | 8.814 | 8.775 | 8.794 | 125,634 | -0.02(-0.22%) |
Apr 11, 2019 | 8.794 | 8.814 | 8.766 | 8.814 | 66,736 | +0.03(+0.30%) |
Apr 10, 2019 | 8.768 | 8.804 | 8.758 | 8.788 | 171,543 | +0.05(+0.60%) |
Apr 09, 2019 | 8.715 | 8.735 | 8.703 | 8.735 | 101,133 | +0.03(+0.30%) |
Apr 08, 2019 | 8.689 | 8.729 | 8.689 | 8.709 | 164,522 | +0.01(+0.08%) |
Apr 05, 2019 | 8.735 | 8.735 | 8.682 | 8.702 | 181,084 | -0.05(-0.53%) |
Apr 04, 2019 | 8.696 | 8.768 | 8.696 | 8.748 | 219,251 | +0.06(+0.68%) |
Apr 03, 2019 | 8.729 | 8.755 | 8.669 | 8.689 | 93,467 | -0.02(-0.23%) |
Apr 02, 2019 | 8.682 | 8.729 | 8.663 | 8.709 | 114,997 | +0.03(+0.30%) |
Apr 01, 2019 | 8.577 | 8.682 | 8.577 | 8.682 | 268,402 | +0.11(+1.31%) |
Mar 29, 2019 | 8.610 | 8.623 | 8.544 | 8.571 | 284,842 | -0.03(-0.38%) |
Mar 28, 2019 | 8.603 | 8.633 | 8.584 | 8.603 | 124,528 | -0.02(-0.23%) |
Mar 27, 2019 | 8.630 | 8.676 | 8.623 | 8.623 | 122,278 | -0.03(-0.30%) |
Mar 26, 2019 | 8.650 | 8.689 | 8.643 | 8.650 | 160,330 | +0.00(+0.00%) |
Mar 25, 2019 | 8.617 | 8.676 | 8.584 | 8.650 | 242,098 | +0.02(+0.23%) |
Mar 22, 2019 | 8.656 | 8.693 | 8.617 | 8.630 | 232,887 | -0.03(-0.30%) |
Mar 21, 2019 | 8.755 | 8.755 | 8.584 | 8.656 | 215,889 | -0.12(-1.35%) |
Mar 20, 2019 | 8.788 | 8.801 | 8.768 | 8.775 | 119,498 | -0.01(-0.11%) |
Mar 19, 2019 | 8.811 | 8.824 | 8.771 | 8.784 | 58,315 | -0.02(-0.22%) |
Mar 18, 2019 | 8.752 | 8.815 | 8.752 | 8.804 | 161,694 | +0.05(+0.60%) |
Mar 15, 2019 | 8.758 | 8.778 | 8.732 | 8.752 | 144,825 | -0.01(-0.07%) |
Mar 14, 2019 | 8.771 | 8.784 | 8.758 | 8.758 | 72,061 | -0.02(-0.22%) |
Mar 13, 2019 | 8.745 | 8.784 | 8.732 | 8.778 | 294,213 | +0.03(+0.37%) |
Mar 12, 2019 | 8.752 | 8.752 | 8.719 | 8.745 | 181,579 | +0.01(+0.07%) |
Mar 11, 2019 | 8.712 | 8.752 | 8.693 | 8.739 | 152,716 | +0.05(+0.53%) |
Mar 08, 2019 | 8.640 | 8.699 | 8.627 | 8.693 | 131,840 | -0.01(-0.08%) |
Mar 07, 2019 | 8.673 | 8.706 | 8.660 | 8.699 | 224,092 | +0.01(+0.08%) |
Mar 06, 2019 | 8.680 | 8.693 | 8.667 | 8.693 | 163,758 | +0.01(+0.15%) |
Mar 05, 2019 | 8.667 | 8.680 | 8.634 | 8.680 | 160,874 | +0.03(+0.30%) |
Mar 04, 2019 | 8.673 | 8.699 | 8.634 | 8.654 | 229,281 | -0.01(-0.08%) |
Mar 01, 2019 | 8.712 | 8.712 | 8.640 | 8.660 | 313,636 | -0.02(-0.23%) |
Feb 28, 2019 | 8.667 | 8.680 | 8.647 | 8.680 | 173,470 | +0.01(+0.15%) |
Feb 27, 2019 | 8.726 | 8.726 | 8.647 | 8.667 | 239,578 | -0.06(-0.68%) |
Feb 26, 2019 | 8.758 | 8.758 | 8.680 | 8.726 | 151,999 | -0.03(-0.37%) |
Feb 25, 2019 | 8.752 | 8.765 | 8.680 | 8.758 | 187,474 | +0.02(+0.22%) |
Feb 22, 2019 | 8.627 | 8.745 | 8.614 | 8.739 | 280,791 | +0.15(+1.75%) |
Feb 21, 2019 | 8.588 | 8.603 | 8.582 | 8.588 | 217,130 | +0.01(+0.08%) |
Feb 20, 2019 | 8.575 | 8.582 | 8.555 | 8.582 | 174,839 | +0.04(+0.47%) |
Feb 19, 2019 | 8.542 | 8.555 | 8.516 | 8.542 | 140,608 | +0.01(+0.15%) |
Feb 15, 2019 | 8.542 | 8.542 | 8.503 | 8.529 | 219,803 | +0.03(+0.38%) |
Feb 14, 2019 | 8.470 | 8.496 | 8.463 | 8.496 | 130,465 | +0.02(+0.23%) |
Feb 13, 2019 | 8.490 | 8.516 | 8.470 | 8.476 | 113,251 | -0.01(-0.08%) |
Feb 12, 2019 | 8.450 | 8.496 | 8.450 | 8.483 | 151,069 | +0.05(+0.62%) |
Feb 11, 2019 | 8.405 | 8.450 | 8.398 | 8.431 | 206,304 | +0.02(+0.23%) |
Feb 08, 2019 | 8.411 | 8.418 | 8.366 | 8.411 | 368,489 | -0.02(-0.23%) |
Feb 07, 2019 | 8.470 | 8.494 | 8.421 | 8.431 | 213,728 | -0.04(-0.46%) |
Feb 06, 2019 | 8.516 | 8.516 | 8.463 | 8.470 | 154,025 | -0.03(-0.31%) |
Feb 05, 2019 | 8.561 | 8.568 | 8.490 | 8.496 | 128,478 | -0.07(-0.76%) |
Feb 04, 2019 | 8.594 | 8.620 | 8.555 | 8.561 | 155,330 | -0.04(-0.45%) |