Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.470 | 7.710 | 7.430 | 7.640 | 26,787 | +0.21(+2.83%) |
Apr 29, 2019 | 7.610 | 7.700 | 7.280 | 7.430 | 24,200 | -0.10(-1.33%) |
Apr 26, 2019 | 7.850 | 7.850 | 7.380 | 7.530 | 34,100 | -0.45(-5.64%) |
Apr 25, 2019 | 8.100 | 8.235 | 7.960 | 7.980 | 12,132 | -0.10(-1.24%) |
Apr 24, 2019 | 8.520 | 8.715 | 8.050 | 8.080 | 29,633 | -0.48(-5.61%) |
Apr 23, 2019 | 8.490 | 8.600 | 8.250 | 8.560 | 12,148 | +0.20(+2.39%) |
Apr 22, 2019 | 8.510 | 8.550 | 8.080 | 8.360 | 19,284 | -0.11(-1.30%) |
Apr 18, 2019 | 8.350 | 8.620 | 8.235 | 8.470 | 10,100 | +0.08(+0.95%) |
Apr 17, 2019 | 8.100 | 8.460 | 8.050 | 8.390 | 17,807 | +0.34(+4.22%) |
Apr 16, 2019 | 8.120 | 8.140 | 7.929 | 8.050 | 30,419 | +0.05(+0.63%) |
Apr 15, 2019 | 8.170 | 8.235 | 8.000 | 8.000 | 16,718 | -0.09(-1.11%) |
Apr 12, 2019 | 8.100 | 8.230 | 8.010 | 8.090 | 26,300 | +0.05(+0.62%) |
Apr 11, 2019 | 8.070 | 8.120 | 7.642 | 8.040 | 39,106 | -0.02(-0.25%) |
Apr 10, 2019 | 7.770 | 8.120 | 7.750 | 8.060 | 44,327 | +0.40(+5.22%) |
Apr 09, 2019 | 8.110 | 8.350 | 7.660 | 7.660 | 50,367 | -0.44(-5.43%) |
Apr 08, 2019 | 8.140 | 8.190 | 7.960 | 8.100 | 20,385 | -0.04(-0.49%) |
Apr 05, 2019 | 7.760 | 8.150 | 7.760 | 8.140 | 37,800 | +0.41(+5.30%) |
Apr 04, 2019 | 7.680 | 7.800 | 7.500 | 7.730 | 39,724 | +0.02(+0.26%) |
Apr 03, 2019 | 7.700 | 7.840 | 7.590 | 7.710 | 21,337 | +0.06(+0.78%) |
Apr 02, 2019 | 7.550 | 7.730 | 7.250 | 7.650 | 30,056 | +0.11(+1.46%) |
Apr 01, 2019 | 7.750 | 7.800 | 7.500 | 7.540 | 50,647 | -0.11(-1.44%) |
Mar 29, 2019 | 7.790 | 7.790 | 7.570 | 7.650 | 30,300 | -0.02(-0.26%) |
Mar 28, 2019 | 7.700 | 7.740 | 7.580 | 7.670 | 20,465 | -0.02(-0.26%) |
Mar 27, 2019 | 7.370 | 7.750 | 7.350 | 7.690 | 86,005 | +0.25(+3.36%) |
Mar 26, 2019 | 7.500 | 7.860 | 7.400 | 7.440 | 73,347 | -0.05(-0.67%) |
Mar 25, 2019 | 7.430 | 7.650 | 7.300 | 7.490 | 41,047 | +0.12(+1.63%) |
Mar 22, 2019 | 7.840 | 7.900 | 7.360 | 7.370 | 77,000 | -0.44(-5.63%) |
Mar 21, 2019 | 7.610 | 7.900 | 7.610 | 7.810 | 29,063 | +0.22(+2.90%) |
Mar 20, 2019 | 7.740 | 7.860 | 7.440 | 7.590 | 52,323 | -0.07(-0.91%) |
Mar 19, 2019 | 7.520 | 7.730 | 7.190 | 7.660 | 63,125 | +0.02(+0.26%) |
Mar 18, 2019 | 7.320 | 7.660 | 7.210 | 7.640 | 28,698 | +0.32(+4.37%) |
Mar 15, 2019 | 7.590 | 7.820 | 7.000 | 7.320 | 187,000 | -0.27(-3.56%) |
Mar 14, 2019 | 7.310 | 7.600 | 7.300 | 7.590 | 37,807 | +0.23(+3.12%) |
Mar 13, 2019 | 7.670 | 7.850 | 7.275 | 7.360 | 21,349 | -0.28(-3.66%) |
Mar 12, 2019 | 7.710 | 7.819 | 7.570 | 7.640 | 13,389 | -0.07(-0.91%) |
Mar 11, 2019 | 7.450 | 7.750 | 7.370 | 7.710 | 22,888 | +0.25(+3.35%) |
Mar 08, 2019 | 7.260 | 7.520 | 7.260 | 7.460 | 11,000 | +0.20(+2.75%) |
Mar 07, 2019 | 7.260 | 7.550 | 7.210 | 7.260 | 18,991 | -0.23(-3.07%) |
Mar 06, 2019 | 7.540 | 7.650 | 7.460 | 7.490 | 19,504 | -0.20(-2.60%) |
Mar 05, 2019 | 7.620 | 7.810 | 7.500 | 7.690 | 32,562 | +0.07(+0.92%) |
Mar 04, 2019 | 7.830 | 7.920 | 7.620 | 7.620 | 17,665 | -0.20(-2.56%) |
Mar 01, 2019 | 7.790 | 7.890 | 7.760 | 7.820 | 14,500 | +0.18(+2.36%) |
Feb 28, 2019 | 8.050 | 8.050 | 7.600 | 7.640 | 15,723 | +0.12(+1.60%) |
Feb 27, 2019 | 7.560 | 7.735 | 7.500 | 7.520 | 7,557 | -0.21(-2.72%) |
Feb 26, 2019 | 7.940 | 7.980 | 7.667 | 7.730 | 69,021 | -0.09(-1.15%) |
Feb 25, 2019 | 7.800 | 7.959 | 7.740 | 7.820 | 55,120 | -0.04(-0.51%) |
Feb 22, 2019 | 7.470 | 7.980 | 7.470 | 7.860 | 31,000 | +0.34(+4.52%) |
Feb 21, 2019 | 7.530 | 7.550 | 7.310 | 7.520 | 42,335 | +0.05(+0.67%) |
Feb 20, 2019 | 7.436 | 7.600 | 7.275 | 7.470 | 30,692 | +0.10(+1.36%) |
Feb 19, 2019 | 7.370 | 7.455 | 7.270 | 7.370 | 58,494 | +0.00(+0.00%) |
Feb 15, 2019 | 7.180 | 7.700 | 7.180 | 7.370 | 53,400 | +0.26(+3.66%) |
Feb 14, 2019 | 7.216 | 7.658 | 7.110 | 7.110 | 30,213 | -0.04(-0.56%) |
Feb 13, 2019 | 7.430 | 7.880 | 7.110 | 7.150 | 113,752 | -0.25(-3.38%) |
Feb 12, 2019 | 7.550 | 7.680 | 7.350 | 7.400 | 45,616 | -0.16(-2.12%) |
Feb 11, 2019 | 8.360 | 8.360 | 7.450 | 7.560 | 62,316 | -0.70(-8.47%) |
Feb 08, 2019 | 7.520 | 8.310 | 7.520 | 8.260 | 84,700 | +0.69(+9.11%) |
Feb 07, 2019 | 7.370 | 7.700 | 7.335 | 7.570 | 50,931 | +0.10(+1.34%) |
Feb 06, 2019 | 7.290 | 7.500 | 7.255 | 7.470 | 30,484 | +0.09(+1.22%) |
Feb 05, 2019 | 7.090 | 7.420 | 7.090 | 7.380 | 22,330 | +0.33(+4.68%) |
Feb 04, 2019 | 6.920 | 7.070 | 6.910 | 7.050 | 13,162 | +0.11(+1.59%) |