Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.516 | 8.683 | 8.356 | 8.450 | 10,893,311 | +0.15(+1.84%) |
Apr 29, 2019 | 8.262 | 8.356 | 8.225 | 8.298 | 7,544,048 | +0.05(+0.62%) |
Apr 26, 2019 | 8.160 | 8.295 | 8.131 | 8.247 | 4,221,385 | +0.10(+1.25%) |
Apr 25, 2019 | 8.240 | 8.262 | 8.145 | 8.145 | 5,527,989 | -0.12(-1.49%) |
Apr 24, 2019 | 8.182 | 8.305 | 8.087 | 8.269 | 7,687,560 | +0.04(+0.53%) |
Apr 23, 2019 | 8.211 | 8.262 | 8.094 | 8.225 | 13,836,160 | +0.01(+0.09%) |
Apr 22, 2019 | 8.269 | 8.320 | 8.156 | 8.218 | 6,822,654 | -0.05(-0.62%) |
Apr 18, 2019 | 8.291 | 8.360 | 8.240 | 8.269 | 5,276,835 | -0.02(-0.26%) |
Apr 17, 2019 | 8.589 | 8.596 | 8.240 | 8.291 | 14,635,838 | -0.39(-4.44%) |
Apr 16, 2019 | 8.676 | 8.745 | 8.567 | 8.676 | 7,442,544 | +0.02(+0.25%) |
Apr 15, 2019 | 8.727 | 8.727 | 8.620 | 8.654 | 4,244,844 | -0.07(-0.75%) |
Apr 12, 2019 | 8.712 | 8.807 | 8.556 | 8.719 | 5,905,783 | +0.04(+0.50%) |
Apr 11, 2019 | 8.676 | 8.690 | 8.567 | 8.676 | 5,032,769 | +0.05(+0.59%) |
Apr 10, 2019 | 8.538 | 8.632 | 8.487 | 8.625 | 3,175,845 | +0.09(+1.11%) |
Apr 09, 2019 | 8.596 | 8.625 | 8.487 | 8.530 | 5,362,432 | -0.07(-0.84%) |
Apr 08, 2019 | 8.538 | 8.603 | 8.523 | 8.603 | 7,235,761 | +0.01(+0.08%) |
Apr 05, 2019 | 8.581 | 8.639 | 8.556 | 8.596 | 4,484,112 | +0.01(+0.17%) |
Apr 04, 2019 | 8.509 | 8.607 | 8.501 | 8.581 | 5,043,673 | +0.06(+0.68%) |
Apr 03, 2019 | 8.552 | 8.596 | 8.487 | 8.523 | 8,220,755 | +0.05(+0.60%) |
Apr 02, 2019 | 8.530 | 8.610 | 8.450 | 8.472 | 6,668,936 | -0.09(-1.10%) |
Apr 01, 2019 | 8.465 | 8.567 | 8.443 | 8.567 | 5,666,067 | +0.16(+1.90%) |
Mar 29, 2019 | 8.676 | 8.676 | 8.381 | 8.407 | 7,023,715 | -0.15(-1.78%) |
Mar 28, 2019 | 8.487 | 8.574 | 8.472 | 8.559 | 5,761,150 | +0.09(+1.03%) |
Mar 27, 2019 | 8.516 | 8.530 | 8.385 | 8.472 | 6,074,743 | -0.01(-0.17%) |
Mar 26, 2019 | 8.341 | 8.494 | 8.331 | 8.487 | 5,751,523 | +0.21(+2.55%) |
Mar 25, 2019 | 8.312 | 8.443 | 8.243 | 8.276 | 9,266,622 | -0.08(-0.96%) |
Mar 22, 2019 | 8.450 | 8.509 | 8.291 | 8.356 | 7,920,482 | -0.16(-1.88%) |
Mar 21, 2019 | 8.378 | 8.636 | 8.363 | 8.516 | 9,934,644 | +0.09(+1.12%) |
Mar 20, 2019 | 8.654 | 8.705 | 8.414 | 8.421 | 11,642,280 | -0.27(-3.09%) |
Mar 19, 2019 | 8.901 | 8.901 | 8.683 | 8.690 | 6,134,240 | -0.18(-2.05%) |
Mar 18, 2019 | 8.756 | 8.879 | 8.741 | 8.872 | 3,904,391 | +0.13(+1.50%) |
Mar 15, 2019 | 8.734 | 8.807 | 8.705 | 8.741 | 16,437,709 | +0.00(+0.00%) |
Mar 14, 2019 | 8.748 | 8.814 | 8.676 | 8.741 | 8,019,227 | +0.01(+0.17%) |
Mar 13, 2019 | 8.777 | 8.777 | 8.698 | 8.727 | 6,824,885 | +0.00(+0.00%) |
Mar 12, 2019 | 8.741 | 8.814 | 8.690 | 8.727 | 5,094,159 | -0.01(-0.08%) |
Mar 11, 2019 | 8.668 | 8.799 | 8.603 | 8.734 | 12,674,594 | -0.15(-1.64%) |
Mar 08, 2019 | 8.777 | 8.923 | 8.741 | 8.879 | 6,887,053 | +0.00(+0.00%) |
Mar 07, 2019 | 8.995 | 9.003 | 8.785 | 8.879 | 9,378,333 | -0.12(-1.29%) |
Mar 06, 2019 | 9.148 | 9.177 | 8.966 | 8.995 | 5,605,869 | -0.14(-1.51%) |
Mar 05, 2019 | 9.148 | 9.163 | 9.035 | 9.133 | 4,649,182 | -0.03(-0.32%) |
Mar 04, 2019 | 9.184 | 9.242 | 9.039 | 9.163 | 6,421,941 | -0.03(-0.32%) |
Mar 01, 2019 | 9.148 | 9.228 | 9.046 | 9.192 | 6,011,480 | +0.10(+1.12%) |
Feb 28, 2019 | 9.046 | 9.119 | 9.017 | 9.090 | 8,144,087 | +0.05(+0.56%) |
Feb 27, 2019 | 8.908 | 9.054 | 8.890 | 9.039 | 4,491,826 | +0.15(+1.63%) |
Feb 26, 2019 | 8.865 | 8.952 | 8.832 | 8.894 | 5,974,559 | -0.04(-0.41%) |
Feb 25, 2019 | 8.995 | 9.035 | 8.894 | 8.930 | 5,591,176 | -0.04(-0.41%) |
Feb 22, 2019 | 8.952 | 8.981 | 8.879 | 8.966 | 4,694,266 | +0.07(+0.82%) |
Feb 21, 2019 | 8.894 | 8.919 | 8.828 | 8.894 | 6,412,092 | -0.01(-0.08%) |
Feb 20, 2019 | 8.908 | 8.974 | 8.792 | 8.901 | 7,938,078 | +0.00(+0.00%) |
Feb 19, 2019 | 8.741 | 8.930 | 8.705 | 8.901 | 8,934,251 | +0.15(+1.66%) |
Feb 15, 2019 | 8.712 | 8.767 | 8.683 | 8.756 | 8,586,452 | +0.10(+1.18%) |
Feb 14, 2019 | 8.690 | 8.741 | 8.647 | 8.654 | 7,058,392 | -0.11(-1.24%) |
Feb 13, 2019 | 8.683 | 8.807 | 8.676 | 8.763 | 9,126,969 | +0.08(+0.92%) |
Feb 12, 2019 | 8.647 | 8.719 | 8.625 | 8.683 | 9,213,430 | +0.09(+1.10%) |
Feb 11, 2019 | 8.632 | 8.632 | 8.530 | 8.589 | 7,289,592 | +0.01(+0.08%) |
Feb 08, 2019 | 8.560 | 8.617 | 8.431 | 8.581 | 6,425,250 | -0.01(-0.08%) |
Feb 07, 2019 | 8.667 | 8.703 | 8.549 | 8.588 | 19,562,352 | -0.03(-0.33%) |
Feb 06, 2019 | 8.567 | 8.739 | 8.517 | 8.617 | 14,904,060 | +0.15(+1.78%) |
Feb 05, 2019 | 8.488 | 8.553 | 8.438 | 8.467 | 7,056,044 | -0.02(-0.25%) |
Feb 04, 2019 | 8.581 | 8.581 | 8.424 | 8.488 | 10,508,846 | -0.09(-1.00%) |