Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.370 | 8.455 | 8.270 | 8.440 | 401,437 | +0.04(+0.48%) |
Apr 29, 2019 | 8.240 | 8.440 | 8.240 | 8.400 | 239,969 | +0.15(+1.82%) |
Apr 26, 2019 | 8.160 | 8.290 | 8.160 | 8.250 | 212,600 | +0.08(+0.98%) |
Apr 25, 2019 | 8.150 | 8.295 | 8.030 | 8.170 | 279,893 | -0.05(-0.61%) |
Apr 24, 2019 | 8.380 | 8.390 | 8.210 | 8.220 | 452,332 | -0.15(-1.79%) |
Apr 23, 2019 | 8.190 | 8.450 | 8.190 | 8.370 | 224,957 | +0.19(+2.32%) |
Apr 22, 2019 | 8.180 | 8.250 | 8.150 | 8.180 | 263,092 | -0.08(-0.97%) |
Apr 18, 2019 | 8.230 | 8.290 | 8.190 | 8.260 | 199,000 | +0.01(+0.12%) |
Apr 17, 2019 | 8.330 | 8.385 | 8.140 | 8.250 | 561,560 | -0.07(-0.84%) |
Apr 16, 2019 | 8.250 | 8.330 | 8.210 | 8.320 | 179,484 | +0.07(+0.85%) |
Apr 15, 2019 | 8.430 | 8.440 | 8.220 | 8.250 | 249,030 | -0.17(-2.02%) |
Apr 12, 2019 | 8.440 | 8.600 | 8.410 | 8.420 | 258,600 | +0.06(+0.72%) |
Apr 11, 2019 | 8.250 | 8.430 | 8.190 | 8.360 | 228,077 | +0.10(+1.21%) |
Apr 10, 2019 | 8.180 | 8.320 | 8.120 | 8.260 | 235,130 | +0.11(+1.35%) |
Apr 09, 2019 | 8.320 | 8.380 | 8.130 | 8.150 | 395,740 | -0.24(-2.86%) |
Apr 08, 2019 | 8.210 | 8.440 | 8.150 | 8.390 | 358,557 | +0.09(+1.08%) |
Apr 05, 2019 | 8.260 | 8.330 | 8.160 | 8.300 | 898,800 | +0.09(+1.10%) |
Apr 04, 2019 | 8.290 | 8.330 | 8.100 | 8.210 | 583,780 | -0.08(-0.97%) |
Apr 03, 2019 | 8.910 | 8.910 | 8.280 | 8.290 | 1,459,165 | -0.55(-6.22%) |
Apr 02, 2019 | 9.030 | 9.046 | 8.830 | 8.840 | 552,326 | -0.19(-2.10%) |
Apr 01, 2019 | 8.900 | 9.085 | 8.890 | 9.030 | 640,500 | +0.24(+2.73%) |
Mar 29, 2019 | 8.830 | 8.880 | 8.750 | 8.790 | 507,400 | +0.04(+0.46%) |
Mar 28, 2019 | 8.800 | 8.830 | 8.670 | 8.750 | 376,041 | -0.03(-0.34%) |
Mar 27, 2019 | 8.640 | 8.815 | 8.640 | 8.780 | 387,710 | +0.13(+1.50%) |
Mar 26, 2019 | 8.700 | 8.730 | 8.570 | 8.650 | 858,025 | -0.05(-0.57%) |
Mar 25, 2019 | 8.710 | 8.760 | 8.630 | 8.700 | 469,100 | +0.00(+0.00%) |
Mar 22, 2019 | 8.680 | 8.770 | 8.650 | 8.700 | 507,000 | -0.06(-0.68%) |
Mar 21, 2019 | 8.680 | 8.810 | 8.671 | 8.760 | 539,059 | +0.06(+0.69%) |
Mar 20, 2019 | 8.750 | 8.810 | 8.590 | 8.700 | 905,031 | -0.05(-0.57%) |
Mar 19, 2019 | 8.660 | 8.830 | 8.620 | 8.750 | 897,929 | +0.13(+1.51%) |
Mar 18, 2019 | 8.200 | 8.620 | 8.120 | 8.620 | 1,312,735 | +0.40(+4.87%) |
Mar 15, 2019 | 7.990 | 8.230 | 7.897 | 8.220 | 3,188,900 | +0.23(+2.88%) |
Mar 14, 2019 | 7.950 | 8.100 | 7.940 | 7.990 | 790,099 | +0.03(+0.38%) |
Mar 13, 2019 | 7.960 | 8.050 | 7.890 | 7.960 | 701,583 | +0.06(+0.76%) |
Mar 12, 2019 | 7.760 | 8.060 | 7.520 | 7.900 | 970,990 | +0.13(+1.67%) |
Mar 11, 2019 | 7.920 | 7.980 | 7.380 | 7.770 | 1,085,693 | -0.17(-2.14%) |
Mar 08, 2019 | 7.890 | 8.000 | 7.850 | 7.940 | 246,400 | -0.01(-0.13%) |
Mar 07, 2019 | 7.920 | 7.990 | 7.760 | 7.950 | 427,195 | +0.05(+0.63%) |
Mar 06, 2019 | 8.090 | 8.100 | 7.860 | 7.900 | 449,867 | -0.18(-2.23%) |
Mar 05, 2019 | 8.170 | 8.210 | 7.996 | 8.080 | 602,382 | -0.11(-1.34%) |
Mar 04, 2019 | 8.550 | 8.555 | 8.180 | 8.190 | 681,125 | -0.36(-4.21%) |
Mar 01, 2019 | 8.500 | 8.550 | 8.370 | 8.550 | 395,800 | +0.06(+0.71%) |
Feb 28, 2019 | 8.520 | 8.590 | 8.450 | 8.490 | 363,004 | +0.00(+0.00%) |
Feb 27, 2019 | 8.360 | 8.490 | 8.330 | 8.490 | 327,369 | +0.09(+1.07%) |
Feb 26, 2019 | 8.380 | 8.490 | 8.310 | 8.400 | 571,067 | +0.04(+0.48%) |
Feb 25, 2019 | 8.530 | 8.550 | 8.260 | 8.360 | 872,439 | -0.14(-1.65%) |
Feb 22, 2019 | 8.270 | 8.610 | 8.270 | 8.500 | 495,100 | +0.25(+3.03%) |
Feb 21, 2019 | 8.180 | 8.330 | 8.160 | 8.250 | 529,752 | +0.05(+0.61%) |
Feb 20, 2019 | 8.200 | 8.328 | 8.170 | 8.200 | 518,860 | +0.00(+0.00%) |
Feb 19, 2019 | 7.940 | 8.250 | 7.870 | 8.200 | 681,857 | +0.22(+2.76%) |
Feb 15, 2019 | 7.980 | 8.090 | 7.910 | 7.980 | 523,400 | +0.04(+0.50%) |
Feb 14, 2019 | 7.900 | 7.980 | 7.840 | 7.940 | 275,184 | +0.02(+0.25%) |
Feb 13, 2019 | 8.060 | 8.130 | 7.900 | 7.920 | 554,037 | -0.14(-1.74%) |
Feb 12, 2019 | 7.950 | 8.080 | 7.840 | 8.060 | 532,177 | +0.19(+2.41%) |
Feb 11, 2019 | 8.000 | 8.000 | 7.845 | 7.870 | 299,809 | -0.10(-1.25%) |
Feb 08, 2019 | 8.110 | 8.150 | 7.910 | 7.970 | 414,600 | -0.18(-2.21%) |
Feb 07, 2019 | 8.390 | 8.430 | 8.080 | 8.150 | 407,463 | -0.28(-3.32%) |
Feb 06, 2019 | 7.900 | 8.450 | 7.870 | 8.430 | 741,427 | +0.51(+6.44%) |
Feb 05, 2019 | 7.990 | 8.055 | 7.850 | 7.920 | 491,804 | -0.08(-1.00%) |
Feb 04, 2019 | 7.950 | 8.010 | 7.860 | 8.000 | 480,896 | +0.10(+1.27%) |